ISE Cyber Security UCITS Net TR

HURNTR
🏛️ usa →
790.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 619.90 619.90 619.88 619.89 0.0K
09:30 620.99 640.56 620.99 640.56 0.0K
09:31 640.59 640.83 640.11 640.64 0.0K
09:32 640.90 641.02 639.44 640.32 0.0K
09:33 640.32 641.17 640.32 641.06 0.0K
09:34 641.23 643.32 641.05 642.34 0.0K
09:35 642.32 642.32 640.72 640.72 0.0K
09:36 640.61 640.91 640.19 640.19 0.0K
09:37 640.31 643.52 640.23 643.52 0.0K
09:38 643.99 644.25 642.93 643.69 0.0K
09:39 643.80 643.80 643.03 643.29 0.0K
09:40 643.11 643.74 642.91 643.61 0.0K
09:41 643.33 645.47 643.33 645.35 0.0K
09:42 645.29 645.40 644.99 645.24 0.0K
09:43 645.23 645.81 645.23 645.81 0.0K
09:44 645.91 646.51 645.83 646.13 0.0K
09:45 646.37 646.97 646.14 646.89 0.0K
09:46 646.89 647.00 646.72 646.73 0.0K
09:47 646.80 647.36 646.80 647.36 0.0K
09:48 647.81 648.26 647.81 647.92 0.0K
09:49 648.04 648.47 648.04 648.36 0.0K
09:50 648.56 648.56 647.86 648.10 0.0K
09:51 648.11 648.92 648.10 648.92 0.0K
09:52 648.90 649.01 647.57 647.74 0.0K
09:53 647.83 647.96 647.60 647.67 0.0K
09:54 647.72 647.96 647.28 647.28 0.0K
09:55 647.32 647.32 645.46 645.46 0.0K
09:56 645.44 645.92 645.27 645.92 0.0K
09:57 645.97 646.10 645.93 645.93 0.0K
09:58 645.89 645.90 645.21 645.38 0.0K
09:59 645.47 645.61 645.02 645.15 0.0K
10:00 645.65 646.97 644.50 645.89 0.0K
10:01 645.98 646.21 645.61 645.86 0.0K
10:02 645.81 645.93 645.52 645.90 0.0K
10:03 645.89 645.89 645.42 645.46 0.0K
10:04 645.46 646.08 645.46 645.94 0.0K
10:05 645.95 646.09 645.40 645.40 0.0K
10:06 645.40 645.85 645.36 645.79 0.0K
10:07 645.80 645.88 645.08 645.08 0.0K
10:08 645.08 645.62 645.03 645.36 0.0K
10:09 645.39 645.60 645.23 645.28 0.0K
10:10 645.33 645.52 644.90 644.98 0.0K
10:11 645.16 645.66 645.16 645.65 0.0K
10:12 645.74 646.12 645.72 646.12 0.0K
10:13 646.18 646.19 645.48 645.48 0.0K
10:14 645.46 645.46 644.66 645.02 0.0K
10:15 645.03 645.03 644.28 644.28 0.0K
10:16 644.26 644.26 643.29 643.29 0.0K
10:17 643.35 643.41 643.01 643.01 0.0K
10:18 643.02 643.02 642.26 642.26 0.0K
10:19 642.38 643.20 642.38 643.20 0.0K
10:20 643.24 643.25 642.47 642.47 0.0K
10:21 642.62 642.62 642.32 642.38 0.0K
10:22 642.30 643.00 642.27 642.93 0.0K
10:23 642.96 643.70 642.96 643.70 0.0K
10:24 643.79 643.95 643.59 643.95 0.0K
10:25 643.95 644.33 643.95 644.33 0.0K
10:26 644.40 644.98 644.40 644.92 0.0K
10:27 644.92 645.10 644.58 644.58 0.0K
10:28 644.60 644.66 644.29 644.31 0.0K
10:29 644.48 644.60 644.40 644.60 0.0K
10:30 644.51 644.71 644.50 644.68 0.0K
10:31 644.71 645.03 644.63 645.03 0.0K
10:32 645.08 645.17 645.03 645.03 0.0K
10:33 645.03 645.58 645.03 645.52 0.0K
10:34 645.53 645.74 645.53 645.74 0.0K
10:35 645.75 646.37 645.75 646.35 0.0K
10:36 646.37 646.96 646.36 646.96 0.0K
10:37 646.90 646.93 646.42 646.43 0.0K
10:38 646.45 646.86 646.45 646.75 0.0K
10:39 646.71 646.84 646.08 646.30 0.0K
10:40 646.31 646.45 646.21 646.45 0.0K
10:41 646.45 646.64 646.06 646.06 0.0K
10:42 645.99 646.00 645.53 645.69 0.0K
10:43 645.68 646.33 645.68 646.33 0.0K
10:44 646.33 646.51 646.33 646.42 0.0K
10:45 646.45 646.47 646.20 646.26 0.0K
10:46 646.26 646.26 645.96 645.99 0.0K
10:47 645.96 646.29 645.93 646.29 0.0K
10:48 646.21 646.21 645.71 645.77 0.0K
10:49 645.74 645.88 645.58 645.73 0.0K
10:50 645.70 645.70 644.56 644.60 0.0K
10:51 644.59 644.78 644.40 644.40 0.0K
10:52 644.40 644.64 644.40 644.60 0.0K
10:53 644.64 644.64 644.09 644.09 0.0K
10:54 644.09 644.21 644.09 644.13 0.0K
10:55 644.09 644.09 643.77 643.77 0.0K
10:56 643.85 643.85 643.62 643.62 0.0K
10:57 643.63 643.64 643.16 643.32 0.0K
10:58 643.29 643.29 643.00 643.01 0.0K
10:59 642.98 643.07 642.83 642.87 0.0K
11:00 642.91 643.21 641.82 642.50 0.0K
11:01 642.52 643.93 642.22 643.12 0.0K
11:02 643.17 643.17 642.33 642.33 0.0K
11:03 642.33 642.43 642.32 642.42 0.0K
11:04 642.43 643.20 642.43 643.20 0.0K
11:05 643.19 643.25 643.18 643.25 0.0K
11:06 643.26 643.81 643.18 643.81 0.0K
11:07 643.87 644.18 643.81 644.18 0.0K
11:08 644.17 644.51 644.17 644.36 0.0K
11:09 644.36 644.36 643.69 643.70 0.0K
11:10 643.70 643.83 643.56 643.59 0.0K
11:11 643.63 643.79 643.63 643.78 0.0K
11:12 643.80 643.88 643.73 643.87 0.0K
11:13 643.89 643.91 643.75 643.78 0.0K
11:14 643.78 644.08 643.78 643.99 0.0K
11:15 643.98 644.03 643.67 643.69 0.0K
11:16 643.69 643.72 642.98 642.98 0.0K
11:17 642.98 642.98 642.80 642.84 0.0K
11:18 642.85 642.85 642.60 642.66 0.0K
11:19 642.73 642.73 642.22 642.22 0.0K
11:20 642.13 642.13 641.71 641.94 0.0K
11:21 641.94 642.35 641.84 642.35 0.0K
11:22 642.36 642.61 642.29 642.61 0.0K
11:23 642.62 642.62 640.79 641.15 0.0K
11:24 641.06 641.73 641.06 641.71 0.0K
11:25 641.70 641.70 641.37 641.50 0.0K
11:26 641.54 641.54 640.55 640.55 0.0K
11:27 640.54 640.54 639.70 639.72 0.0K
11:28 639.73 639.81 639.38 639.38 0.0K
11:29 639.38 639.41 639.11 639.41 0.0K
11:30 639.41 639.63 639.28 639.51 0.0K
11:31 639.52 639.53 639.26 639.26 0.0K
11:32 639.13 639.13 638.12 638.16 0.0K
11:33 638.02 638.02 637.76 637.95 0.0K
11:34 638.10 638.85 638.10 638.85 0.0K
11:35 638.84 639.06 638.84 638.84 0.0K
11:36 638.74 638.87 638.50 638.74 0.0K
11:37 638.75 638.86 638.73 638.85 0.0K
11:38 638.85 639.32 638.85 639.32 0.0K
11:39 639.32 639.64 639.25 639.64 0.0K
11:40 639.64 640.06 639.64 639.88 0.0K
11:41 639.89 640.00 639.88 639.93 0.0K
11:42 639.93 639.95 639.41 639.41 0.0K
11:43 639.41 639.45 639.02 639.02 0.0K
11:44 638.94 638.94 638.42 638.45 0.0K
11:45 638.44 638.61 638.25 638.43 0.0K
11:46 638.43 638.43 637.85 637.85 0.0K
11:47 637.85 637.85 637.39 637.41 0.0K
11:48 637.39 637.39 636.42 636.46 0.0K
11:49 636.50 636.77 636.46 636.46 0.0K
11:50 636.42 636.59 636.33 636.59 0.0K
11:51 636.58 636.71 636.58 636.64 0.0K
11:52 636.67 636.67 636.40 636.41 0.0K
11:53 636.40 636.40 635.93 636.13 0.0K
11:54 636.10 636.74 636.10 636.71 0.0K
11:55 636.71 637.25 636.71 637.25 0.0K
11:56 637.37 637.55 637.37 637.42 0.0K
11:57 637.42 637.47 637.33 637.47 0.0K
11:58 637.52 637.65 637.47 637.62 0.0K
11:59 637.61 637.61 637.39 637.45 0.0K
12:00 637.44 637.45 637.30 637.42 0.0K
12:01 637.21 637.25 637.15 637.15 0.0K
12:02 637.03 637.05 636.94 636.94 0.0K
12:03 636.83 636.95 636.73 636.95 0.0K
12:04 637.13 637.39 637.13 637.38 0.0K
12:05 637.39 637.67 637.39 637.67 0.0K
12:06 637.68 637.68 637.02 637.03 0.0K
12:07 637.01 637.01 636.72 636.79 0.0K
12:08 636.77 636.89 636.70 636.70 0.0K
12:09 636.61 636.61 636.10 636.10 0.0K
12:10 636.10 636.27 636.10 636.26 0.0K
12:11 636.28 636.52 636.28 636.35 0.0K
12:12 636.31 636.34 635.69 635.69 0.0K
12:13 635.68 635.78 635.66 635.78 0.0K
12:14 635.81 635.99 635.81 635.95 0.0K
12:15 635.93 635.95 635.73 635.81 0.0K
12:16 635.80 635.86 635.76 635.76 0.0K
12:17 635.74 635.75 635.46 635.49 0.0K
12:18 635.46 635.49 634.70 634.71 0.0K
12:19 634.67 634.67 634.18 634.18 0.0K
12:20 634.13 634.13 633.99 634.06 0.0K
12:21 634.05 634.05 633.70 633.87 0.0K
12:22 633.90 634.04 633.90 633.99 0.0K
12:23 633.99 634.39 633.99 634.39 0.0K
12:24 634.39 634.43 634.25 634.27 0.0K
12:25 634.28 634.28 633.99 634.11 0.0K
12:26 634.11 634.11 633.69 633.69 0.0K
12:27 633.68 634.07 633.68 634.07 0.0K
12:28 634.05 635.05 634.03 635.05 0.0K
12:29 635.15 635.40 635.15 635.39 0.0K
12:30 635.44 635.66 635.39 635.66 0.0K
12:31 635.73 635.88 635.73 635.87 0.0K
12:32 635.87 635.92 635.81 635.92 0.0K
12:33 635.92 636.32 635.86 636.27 0.0K
12:34 636.26 636.30 636.04 636.30 0.0K
12:35 636.28 636.77 636.28 636.77 0.0K
12:36 636.84 637.19 636.84 637.19 0.0K
12:37 637.19 637.57 637.19 637.57 0.0K
12:38 637.58 637.71 637.51 637.71 0.0K
12:39 637.71 637.87 637.71 637.85 0.0K
12:40 637.78 637.80 637.46 637.58 0.0K
12:41 637.58 637.65 637.44 637.64 0.0K
12:42 637.64 637.64 637.54 637.58 0.0K
12:43 637.58 638.06 637.58 638.04 0.0K
12:44 637.95 638.05 637.91 638.02 0.0K
12:45 637.96 638.00 637.84 637.84 0.0K
12:46 637.85 637.85 637.63 637.63 0.0K
12:47 637.64 637.86 637.62 637.79 0.0K
12:48 637.78 637.78 637.19 637.19 0.0K
12:49 637.15 637.15 636.52 636.73 0.0K
12:50 636.73 636.76 636.51 636.65 0.0K
12:51 636.65 637.11 636.65 637.07 0.0K
12:52 637.07 637.36 637.07 637.34 0.0K
12:53 637.35 637.40 637.33 637.40 0.0K
12:54 637.40 637.44 637.39 637.41 0.0K
12:55 637.45 637.76 637.43 637.76 0.0K
12:56 637.87 638.22 637.87 638.21 0.0K
12:57 638.21 638.69 638.17 638.69 0.0K
12:58 638.70 638.79 638.70 638.76 0.0K
12:59 638.68 638.82 638.62 638.72 0.0K
13:00 638.71 638.71 637.25 637.86 0.0K
13:01 637.97 638.29 637.95 638.28 0.0K
13:02 638.49 638.73 638.48 638.67 0.0K
13:03 638.67 639.00 638.67 638.98 0.0K
13:04 638.97 639.30 638.94 639.25 0.0K
13:05 639.25 639.26 639.10 639.17 0.0K
13:06 639.21 639.21 638.99 639.21 0.0K
13:07 639.22 639.33 639.21 639.33 0.0K
13:08 639.37 639.70 639.37 639.68 0.0K
13:09 639.68 639.91 639.66 639.66 0.0K
13:10 639.67 639.67 639.57 639.62 0.0K
13:11 639.63 639.63 639.31 639.33 0.0K
13:12 639.34 639.58 639.34 639.53 0.0K
13:13 639.52 639.53 639.37 639.37 0.0K
13:14 639.37 639.57 639.37 639.57 0.0K
13:15 639.58 639.60 639.45 639.45 0.0K
13:16 639.47 639.54 639.46 639.53 0.0K
13:17 639.58 639.75 639.54 639.75 0.0K
13:18 639.75 639.87 639.75 639.87 0.0K
13:19 639.89 640.04 639.89 639.97 0.0K
13:20 639.97 640.16 639.92 640.15 0.0K
13:21 640.14 640.23 640.11 640.22 0.0K
13:22 640.37 640.41 640.19 640.24 0.0K
13:23 640.22 640.22 640.08 640.08 0.0K
13:24 640.08 640.13 639.95 640.12 0.0K
13:25 640.12 640.41 640.12 640.41 0.0K
13:26 640.41 640.44 639.96 639.96 0.0K
13:27 639.93 640.10 639.91 640.10 0.0K
13:28 640.09 640.09 639.84 639.84 0.0K
13:29 639.82 639.82 639.05 639.05 0.0K
13:30 639.10 639.34 639.10 639.31 0.0K
13:31 639.32 639.43 639.24 639.24 0.0K
13:32 639.25 639.33 639.03 639.04 0.0K
13:33 639.05 639.05 638.58 638.58 0.0K
13:34 638.55 638.55 638.16 638.21 0.0K
13:35 638.21 638.40 638.19 638.29 0.0K
13:36 638.24 638.24 638.00 638.19 0.0K
13:37 638.19 638.19 637.31 637.31 0.0K
13:38 637.28 637.39 637.22 637.25 0.0K
13:39 637.27 637.27 637.07 637.26 0.0K
13:40 637.27 637.47 637.27 637.30 0.0K
13:41 637.32 637.32 637.00 637.09 0.0K
13:42 637.16 637.17 637.07 637.08 0.0K
13:43 637.08 637.60 637.08 637.60 0.0K
13:44 637.59 637.98 637.59 637.98 0.0K
13:45 637.97 638.12 637.66 637.66 0.0K
13:46 637.65 637.92 637.63 637.89 0.0K
13:47 637.91 637.92 637.55 637.58 0.0K
13:48 637.58 637.58 637.48 637.51 0.0K
13:49 637.51 637.58 637.51 637.54 0.0K
13:50 637.54 637.70 637.50 637.70 0.0K
13:51 637.71 637.84 637.66 637.84 0.0K
13:52 637.83 638.17 637.78 638.17 0.0K
13:53 638.18 638.69 638.17 638.69 0.0K
13:54 638.69 639.24 638.69 639.24 0.0K
13:55 639.27 639.43 639.26 639.40 0.0K
13:56 639.43 639.57 639.34 639.57 0.0K
13:57 639.60 639.61 639.58 639.61 0.0K
13:58 639.63 639.78 639.63 639.78 0.0K
13:59 639.76 639.76 639.52 639.52 0.0K
14:00 639.53 639.83 639.53 639.80 0.0K
14:01 639.80 639.92 639.69 639.88 0.0K
14:02 639.88 639.89 639.77 639.77 0.0K
14:03 639.74 639.74 639.06 639.08 0.0K
14:04 639.10 639.67 639.10 639.65 0.0K
14:05 639.66 639.96 639.66 639.92 0.0K
14:06 639.91 639.92 639.85 639.85 0.0K
14:07 639.85 639.88 639.66 639.71 0.0K
14:08 639.71 639.86 639.71 639.85 0.0K
14:09 639.85 639.92 639.85 639.92 0.0K
14:10 639.96 640.17 639.91 640.17 0.0K
14:11 640.18 640.45 640.18 640.45 0.0K
14:12 640.48 640.67 640.48 640.65 0.0K
14:13 640.73 640.95 640.73 640.91 0.0K
14:14 640.92 640.96 640.07 640.59 0.0K
14:15 640.59 641.07 640.58 641.07 0.0K
14:16 641.07 641.14 641.05 641.09 0.0K
14:17 641.09 641.11 640.99 641.01 0.0K
14:18 641.01 641.01 640.66 640.66 0.0K
14:19 640.63 640.75 640.62 640.69 0.0K
14:20 640.73 640.84 640.62 640.84 0.0K
14:21 640.86 641.20 640.86 641.14 0.0K
14:22 641.15 641.15 640.95 640.95 0.0K
14:23 640.94 640.94 640.11 640.18 0.0K
14:24 640.17 640.18 640.08 640.17 0.0K
14:25 640.11 640.11 639.95 639.95 0.0K
14:26 639.95 640.14 639.72 639.84 0.0K
14:27 639.84 639.96 639.84 639.95 0.0K
14:28 639.92 639.94 639.64 639.66 0.0K
14:29 639.67 639.67 639.32 639.39 0.0K
14:30 639.40 639.49 639.33 639.49 0.0K
14:31 639.49 639.81 639.43 639.81 0.0K
14:32 639.99 640.21 639.99 640.20 0.0K
14:33 640.19 640.19 639.79 639.93 0.0K
14:34 639.92 639.92 639.82 639.88 0.0K
14:35 639.88 639.89 639.74 639.82 0.0K
14:36 639.83 639.85 639.76 639.76 0.0K
14:37 639.77 639.84 639.64 639.64 0.0K
14:38 639.67 639.68 639.58 639.58 0.0K
14:39 639.59 639.71 639.51 639.71 0.0K
14:40 639.70 639.71 639.08 639.17 0.0K
14:41 639.17 639.20 639.11 639.20 0.0K
14:42 639.16 639.16 638.93 639.04 0.0K
14:43 639.04 639.04 638.74 638.76 0.0K
14:44 638.81 638.81 638.46 638.46 0.0K
14:45 638.46 638.56 638.15 638.56 0.0K
14:46 638.57 638.61 638.54 638.55 0.0K
14:47 638.52 638.92 638.52 638.91 0.0K
14:48 638.94 639.14 638.93 639.10 0.0K
14:49 639.08 639.08 638.94 638.97 0.0K
14:50 638.95 638.96 638.20 638.21 0.0K
14:51 638.22 638.25 638.13 638.13 0.0K
14:52 638.14 638.14 637.96 638.00 0.0K
14:53 637.98 637.98 637.72 637.73 0.0K
14:54 637.71 637.74 637.56 637.56 0.0K
14:55 637.62 637.98 637.56 637.98 0.0K
14:56 638.00 638.66 637.99 638.64 0.0K
14:57 638.67 638.70 638.46 638.46 0.0K
14:58 638.44 638.65 638.44 638.58 0.0K
14:59 638.59 638.64 638.11 638.13 0.0K
15:00 638.13 638.56 638.08 638.42 0.0K
15:01 638.46 638.56 638.03 638.03 0.0K
15:02 638.02 638.02 637.28 637.32 0.0K
15:03 637.31 637.41 637.28 637.35 0.0K
15:04 637.27 637.28 636.77 636.80 0.0K
15:05 636.86 637.35 636.86 637.24 0.0K
15:06 637.26 637.47 637.20 637.38 0.0K
15:07 637.36 637.36 637.22 637.36 0.0K
15:08 637.40 637.64 637.40 637.59 0.0K
15:09 637.59 637.59 637.03 637.09 0.0K
15:10 637.10 637.25 637.02 637.22 0.0K
15:11 637.21 637.39 637.06 637.39 0.0K
15:12 637.43 637.43 637.18 637.18 0.0K
15:13 637.17 637.17 637.05 637.13 0.0K
15:14 637.13 637.13 636.82 636.82 0.0K
15:15 636.84 636.85 636.35 636.35 0.0K
15:16 636.34 636.47 636.33 636.45 0.0K
15:17 636.59 636.59 636.10 636.26 0.0K
15:18 636.26 636.26 636.10 636.10 0.0K
15:19 636.10 636.11 635.97 636.04 0.0K
15:20 636.04 636.10 635.56 635.59 0.0K
15:21 635.59 635.74 635.53 635.74 0.0K
15:22 635.72 635.77 635.29 635.30 0.0K
15:23 635.30 635.31 635.08 635.09 0.0K
15:24 635.09 635.18 635.02 635.02 0.0K
15:25 635.02 635.02 634.53 634.54 0.0K
15:26 634.53 634.93 634.51 634.93 0.0K
15:27 634.96 635.12 634.69 635.12 0.0K
15:28 635.14 635.55 635.14 635.32 0.0K
15:29 635.33 635.33 634.93 635.08 0.0K
15:30 635.14 635.39 635.04 635.39 0.0K
15:31 635.46 636.29 635.46 636.29 0.0K
15:32 636.30 636.36 635.99 635.99 0.0K
15:33 635.97 636.25 635.91 636.24 0.0K
15:34 636.17 636.17 635.54 635.54 0.0K
15:35 635.50 635.50 634.57 634.57 0.0K
15:36 634.57 634.57 633.89 633.89 0.0K
15:37 633.97 634.33 633.94 634.10 0.0K
15:38 634.09 634.15 633.77 633.77 0.0K
15:39 633.78 633.80 633.60 633.78 0.0K
15:40 633.81 633.94 633.65 633.91 0.0K
15:41 633.90 634.29 633.90 634.16 0.0K
15:42 634.15 634.31 633.76 634.05 0.0K
15:43 633.98 633.98 633.79 633.90 0.0K
15:44 633.90 634.02 633.82 634.02 0.0K
15:45 634.05 634.59 634.05 634.55 0.0K
15:46 634.57 634.61 633.86 633.95 0.0K
15:47 633.95 634.56 633.95 634.51 0.0K
15:48 634.44 634.83 634.44 634.82 0.0K
15:49 634.90 634.97 634.69 634.96 0.0K
15:50 635.58 635.80 635.45 635.65 0.0K
15:51 635.65 635.65 635.21 635.22 0.0K
15:52 635.14 635.73 635.01 635.73 0.0K
15:53 635.84 635.99 635.84 635.86 0.0K
15:54 636.03 637.21 635.93 637.15 0.0K
15:55 636.76 636.89 636.67 636.77 0.0K
15:56 636.78 636.81 636.01 636.07 0.0K
15:57 636.12 636.46 636.12 636.46 0.0K
15:58 636.62 636.69 636.39 636.39 0.0K
15:59 636.39 636.56 635.89 636.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available