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
09:29 676.43 676.44 676.43 676.43 0.0K
09:30 665.43 665.43 664.28 664.28 0.0K
09:31 664.25 664.25 663.36 663.42 0.0K
09:32 663.40 663.72 663.03 663.72 0.0K
09:33 663.72 663.72 662.13 662.67 0.0K
09:34 662.65 663.48 662.65 663.46 0.0K
09:35 663.65 663.65 662.55 662.55 0.0K
09:36 662.57 663.12 662.43 663.00 0.0K
09:37 662.96 662.96 662.06 662.06 0.0K
09:38 662.09 662.45 661.84 661.94 0.0K
09:39 661.71 661.84 661.45 661.47 0.0K
09:40 661.36 661.61 661.07 661.18 0.0K
09:41 661.17 661.17 659.95 660.19 0.0K
09:42 660.16 660.16 659.87 659.87 0.0K
09:43 659.80 659.98 659.47 659.49 0.0K
09:44 659.53 660.70 659.53 660.70 0.0K
09:45 660.71 660.89 660.63 660.89 0.0K
09:46 660.97 661.13 660.96 660.96 0.0K
09:47 661.00 661.62 661.00 661.61 0.0K
09:48 661.59 661.91 661.45 661.74 0.0K
09:49 661.70 661.75 661.64 661.65 0.0K
09:50 661.68 661.70 661.44 661.56 0.0K
09:51 661.49 661.57 661.24 661.25 0.0K
09:52 661.25 661.59 661.16 661.45 0.0K
09:53 661.49 661.55 661.04 661.04 0.0K
09:54 661.02 661.05 660.83 661.05 0.0K
09:55 661.07 661.39 661.07 661.39 0.0K
09:56 661.37 661.37 660.49 660.49 0.0K
09:57 660.48 660.48 659.92 659.93 0.0K
09:58 659.88 659.91 659.68 659.68 0.0K
09:59 659.59 659.71 659.52 659.56 0.0K
10:00 659.44 660.60 659.44 660.60 0.0K
10:01 660.65 661.06 660.65 661.00 0.0K
10:02 661.11 661.20 661.05 661.20 0.0K
10:03 661.13 661.20 660.81 660.94 0.0K
10:04 660.96 661.39 660.95 661.20 0.0K
10:05 661.19 661.36 660.95 661.08 0.0K
10:06 661.07 661.14 660.93 660.96 0.0K
10:07 660.98 660.98 660.19 660.19 0.0K
10:08 660.23 660.77 660.23 660.77 0.0K
10:09 660.80 661.65 660.80 661.64 0.0K
10:10 661.69 661.74 661.42 661.50 0.0K
10:11 661.53 661.60 661.47 661.54 0.0K
10:12 661.55 661.96 661.54 661.94 0.0K
10:13 662.02 662.22 662.02 662.22 0.0K
10:14 662.22 662.68 662.22 662.68 0.0K
10:15 662.69 662.75 662.46 662.59 0.0K
10:16 662.59 662.60 662.17 662.17 0.0K
10:17 662.17 662.17 661.94 661.94 0.0K
10:18 661.93 661.98 661.85 661.98 0.0K
10:19 661.95 662.76 661.93 662.74 0.0K
10:20 662.74 663.13 662.74 663.00 0.0K
10:21 663.03 663.05 662.86 662.88 0.0K
10:22 662.94 662.94 662.34 662.34 0.0K
10:23 662.35 662.50 662.29 662.50 0.0K
10:24 662.50 663.24 662.50 663.24 0.0K
10:25 663.16 663.17 663.02 663.07 0.0K
10:26 663.07 663.43 663.04 663.42 0.0K
10:27 663.41 663.41 663.09 663.12 0.0K
10:28 663.13 663.13 662.99 663.11 0.0K
10:29 663.10 663.49 663.10 663.47 0.0K
10:30 663.47 663.57 663.33 663.55 0.0K
10:31 663.60 664.16 663.60 664.13 0.0K
10:32 664.14 664.40 664.14 664.40 0.0K
10:33 664.45 664.71 664.45 664.71 0.0K
10:34 664.68 664.69 664.56 664.56 0.0K
10:35 664.25 664.25 663.80 663.81 0.0K
10:36 663.82 663.85 663.59 663.59 0.0K
10:37 663.60 663.68 663.60 663.68 0.0K
10:38 663.68 663.72 663.59 663.65 0.0K
10:39 663.68 663.88 663.68 663.81 0.0K
10:40 663.81 663.81 663.65 663.65 0.0K
10:41 663.53 663.53 663.23 663.23 0.0K
10:42 663.16 663.17 662.89 663.17 0.0K
10:43 663.20 663.58 663.15 663.58 0.0K
10:44 663.69 664.45 663.69 664.37 0.0K
10:45 664.32 664.32 664.16 664.16 0.0K
10:46 664.16 664.17 664.06 664.17 0.0K
10:47 664.17 664.17 663.84 663.84 0.0K
10:48 663.83 664.04 663.82 663.98 0.0K
10:49 663.89 664.02 663.82 664.01 0.0K
10:50 664.01 664.01 663.44 663.44 0.0K
10:51 663.44 663.46 663.14 663.15 0.0K
10:52 663.16 663.64 663.16 663.64 0.0K
10:53 663.74 663.92 663.74 663.87 0.0K
10:54 663.88 663.98 663.79 663.79 0.0K
10:55 663.77 663.83 663.67 663.74 0.0K
10:56 663.72 663.72 663.61 663.72 0.0K
10:57 663.79 664.48 663.79 664.41 0.0K
10:58 664.38 664.58 664.38 664.58 0.0K
10:59 664.75 664.76 664.48 664.50 0.0K
11:00 664.43 665.38 664.43 665.38 0.0K
11:01 665.38 665.42 665.35 665.37 0.0K
11:02 665.38 665.60 665.38 665.60 0.0K
11:03 665.64 665.67 665.40 665.40 0.0K
11:04 665.34 665.49 665.34 665.49 0.0K
11:05 665.48 665.52 665.42 665.50 0.0K
11:06 665.50 665.56 665.44 665.56 0.0K
11:07 665.54 665.77 665.54 665.67 0.0K
11:08 665.67 665.78 665.66 665.77 0.0K
11:09 665.81 666.22 665.80 666.21 0.0K
11:10 666.21 666.25 666.14 666.19 0.0K
11:11 666.18 666.68 666.15 666.44 0.0K
11:12 666.43 666.70 666.43 666.69 0.0K
11:13 666.69 666.95 666.68 666.95 0.0K
11:14 666.99 666.99 666.89 666.94 0.0K
11:15 666.94 666.96 666.89 666.94 0.0K
11:16 666.93 667.15 666.93 667.14 0.0K
11:17 667.14 667.33 667.14 667.32 0.0K
11:18 667.38 667.54 667.38 667.54 0.0K
11:19 667.53 667.64 667.50 667.58 0.0K
11:20 667.58 667.60 667.45 667.51 0.0K
11:21 667.51 667.85 667.51 667.81 0.0K
11:22 667.81 667.82 667.68 667.69 0.0K
11:23 667.68 667.87 667.68 667.79 0.0K
11:24 667.80 667.90 667.42 667.42 0.0K
11:25 667.39 667.39 667.02 667.05 0.0K
11:26 667.06 667.06 666.88 667.00 0.0K
11:27 667.02 667.02 666.68 666.73 0.0K
11:28 666.75 667.35 666.75 667.35 0.0K
11:29 667.35 667.44 667.35 667.38 0.0K
11:30 667.37 667.37 667.27 667.31 0.0K
11:31 667.33 667.47 667.28 667.46 0.0K
11:32 667.54 667.58 667.53 667.54 0.0K
11:33 667.54 667.55 667.37 667.46 0.0K
11:34 667.46 667.61 667.42 667.61 0.0K
11:35 667.64 667.74 667.52 667.55 0.0K
11:36 667.56 667.79 667.56 667.76 0.0K
11:37 667.75 667.77 667.66 667.66 0.0K
11:38 667.58 667.58 667.42 667.42 0.0K
11:39 667.47 667.50 667.44 667.50 0.0K
11:40 667.51 667.59 667.43 667.52 0.0K
11:41 667.50 667.69 667.41 667.52 0.0K
11:42 667.53 667.57 667.44 667.54 0.0K
11:43 667.54 667.67 667.48 667.67 0.0K
11:44 667.67 668.01 667.66 668.01 0.0K
11:45 668.01 668.03 667.86 668.03 0.0K
11:46 668.09 668.19 668.07 668.10 0.0K
11:47 668.10 668.11 667.98 668.07 0.0K
11:48 668.07 668.07 667.87 667.97 0.0K
11:49 667.97 668.18 667.97 668.18 0.0K
11:50 668.19 668.33 668.19 668.33 0.0K
11:51 668.33 668.40 668.33 668.39 0.0K
11:52 668.40 668.54 668.40 668.45 0.0K
11:53 668.43 668.43 668.16 668.18 0.0K
11:54 668.20 668.36 668.19 668.34 0.0K
11:55 668.34 668.67 668.34 668.67 0.0K
11:56 668.81 669.15 668.81 669.08 0.0K
11:57 669.08 669.12 668.70 668.70 0.0K
11:58 668.70 669.04 668.52 669.04 0.0K
11:59 669.05 669.05 668.89 668.91 0.0K
12:00 668.92 668.99 668.88 668.91 0.0K
12:01 668.88 668.98 668.76 668.78 0.0K
12:02 668.76 668.77 668.73 668.74 0.0K
12:03 668.75 668.76 668.64 668.66 0.0K
12:04 668.67 668.83 668.67 668.83 0.0K
12:05 668.83 669.22 668.83 669.21 0.0K
12:06 669.21 669.45 669.18 669.43 0.0K
12:07 669.44 669.53 669.31 669.32 0.0K
12:08 669.32 669.32 668.92 668.93 0.0K
12:09 668.95 668.95 668.79 668.79 0.0K
12:10 668.78 668.78 668.53 668.54 0.0K
12:11 668.48 668.48 668.44 668.46 0.0K
12:12 668.42 668.47 668.33 668.46 0.0K
12:13 668.45 668.49 668.17 668.18 0.0K
12:14 668.16 668.20 668.12 668.13 0.0K
12:15 668.10 668.12 667.95 667.95 0.0K
12:16 667.95 667.95 667.68 667.68 0.0K
12:17 667.66 668.08 667.66 668.03 0.0K
12:18 668.04 668.04 667.94 667.94 0.0K
12:19 667.97 667.97 667.74 667.75 0.0K
12:20 667.75 667.75 667.59 667.60 0.0K
12:21 667.60 667.62 667.49 667.50 0.0K
12:22 667.49 667.49 666.96 667.01 0.0K
12:23 667.00 667.00 666.85 666.85 0.0K
12:24 666.85 666.85 666.59 666.59 0.0K
12:25 666.58 666.62 666.48 666.48 0.0K
12:26 666.47 666.58 666.27 666.58 0.0K
12:27 666.61 666.63 666.56 666.58 0.0K
12:28 666.58 666.60 666.53 666.60 0.0K
12:29 666.59 666.60 666.55 666.56 0.0K
12:30 666.53 666.57 666.39 666.39 0.0K
12:31 666.40 666.42 666.36 666.40 0.0K
12:32 666.40 666.40 666.23 666.27 0.0K
12:33 666.29 666.35 666.27 666.35 0.0K
12:34 666.37 666.46 666.37 666.37 0.0K
12:35 666.36 666.36 666.25 666.30 0.0K
12:36 666.30 666.39 666.10 666.39 0.0K
12:37 666.41 667.19 666.41 667.19 0.0K
12:38 667.29 667.48 667.29 667.48 0.0K
12:39 667.46 667.47 667.36 667.45 0.0K
12:40 667.45 667.67 667.45 667.67 0.0K
12:41 667.68 667.82 667.68 667.82 0.0K
12:42 667.82 667.93 667.82 667.91 0.0K
12:43 667.90 667.93 667.86 667.87 0.0K
12:44 667.89 667.94 667.89 667.92 0.0K
12:45 667.88 667.88 667.81 667.88 0.0K
12:46 667.93 667.97 667.93 667.95 0.0K
12:47 667.97 667.97 667.78 667.78 0.0K
12:48 667.85 667.85 667.67 667.69 0.0K
12:49 667.69 667.75 667.69 667.71 0.0K
12:50 667.70 667.80 667.66 667.80 0.0K
12:51 667.80 667.80 667.70 667.71 0.0K
12:52 667.71 667.74 667.71 667.72 0.0K
12:53 667.72 667.72 667.67 667.69 0.0K
12:54 667.70 667.89 667.69 667.89 0.0K
12:55 667.89 667.90 667.86 667.90 0.0K
12:56 667.86 667.92 667.85 667.88 0.0K
12:57 667.88 667.88 667.73 667.73 0.0K
12:58 667.74 667.74 667.71 667.72 0.0K
12:59 667.71 667.75 667.66 667.75 0.0K
13:00 667.80 667.96 667.78 667.96 0.0K
13:01 667.96 668.10 667.96 668.10 0.0K
13:02 668.10 668.24 668.10 668.17 0.0K
13:03 668.18 668.20 668.17 668.17 0.0K
13:04 668.17 668.18 667.98 668.02 0.0K
13:05 668.03 668.03 667.64 667.64 0.0K
13:06 667.66 667.66 667.33 667.34 0.0K
13:07 667.34 667.34 667.22 667.22 0.0K
13:08 667.22 667.22 666.88 666.91 0.0K
13:09 666.91 666.91 666.80 666.82 0.0K
13:10 666.82 666.82 666.07 666.09 0.0K
13:11 666.08 666.10 666.01 666.05 0.0K
13:12 666.12 666.13 665.74 665.74 0.0K
13:13 665.74 665.74 665.34 665.34 0.0K
13:14 665.35 665.73 665.32 665.73 0.0K
13:15 665.84 666.15 665.84 666.15 0.0K
13:16 666.15 666.28 666.15 666.25 0.0K
13:17 666.25 666.41 666.22 666.41 0.0K
13:18 666.42 666.73 666.42 666.72 0.0K
13:19 666.72 666.83 666.72 666.79 0.0K
13:20 666.79 666.91 666.79 666.91 0.0K
13:21 666.92 667.11 666.92 667.11 0.0K
13:22 667.11 667.11 667.05 667.04 0.0K
13:23 667.05 667.11 667.05 667.10 0.0K
13:24 667.10 667.10 667.04 667.05 0.0K
13:25 667.03 667.25 667.03 667.25 0.0K
13:26 667.26 667.84 667.26 667.84 0.0K
13:27 667.83 667.92 667.74 667.92 0.0K
13:28 667.92 668.10 667.91 668.10 0.0K
13:29 668.15 668.41 668.15 668.38 0.0K
13:30 668.35 668.47 668.30 668.44 0.0K
13:31 668.44 668.56 668.44 668.55 0.0K
13:32 668.55 668.98 668.52 668.98 0.0K
13:33 669.06 669.07 668.92 668.93 0.0K
13:34 668.93 669.37 668.93 669.37 0.0K
13:35 669.40 669.54 669.39 669.54 0.0K
13:36 669.59 669.68 669.56 669.68 0.0K
13:37 669.68 669.73 669.67 669.73 0.0K
13:38 669.73 669.79 669.68 669.79 0.0K
13:39 669.79 669.80 669.40 669.40 0.0K
13:40 669.39 669.39 669.26 669.30 0.0K
13:41 669.30 669.40 669.29 669.38 0.0K
13:42 669.39 669.39 669.27 669.33 0.0K
13:43 669.33 669.34 669.25 669.32 0.0K
13:44 669.32 669.49 669.31 669.49 0.0K
13:45 669.51 669.51 669.05 669.07 0.0K
13:46 669.10 669.28 669.10 669.25 0.0K
13:47 669.23 669.25 669.17 669.17 0.0K
13:48 669.17 669.17 668.97 668.97 0.0K
13:49 669.00 669.02 668.93 668.95 0.0K
13:50 668.92 669.07 668.92 669.06 0.0K
13:51 669.06 669.17 669.05 669.16 0.0K
13:52 669.16 669.16 669.08 669.10 0.0K
13:53 669.08 669.08 668.99 669.01 0.0K
13:54 669.01 669.10 668.98 669.10 0.0K
13:55 669.10 669.15 669.10 669.12 0.0K
13:56 669.12 669.12 668.83 668.83 0.0K
13:57 668.83 669.02 668.81 669.01 0.0K
13:58 669.01 669.02 668.99 669.01 0.0K
13:59 669.01 669.01 668.86 668.86 0.0K
14:00 668.85 668.85 668.52 668.54 0.0K
14:01 668.52 668.52 668.46 668.46 0.0K
14:02 668.46 668.56 668.43 668.55 0.0K
14:03 668.56 668.86 668.56 668.77 0.0K
14:04 668.76 668.76 668.58 668.65 0.0K
14:05 668.65 668.76 668.59 668.59 0.0K
14:06 668.58 668.59 668.40 668.44 0.0K
14:07 668.84 671.17 668.84 670.03 0.0K
14:08 670.03 670.03 669.46 669.48 0.0K
14:09 669.45 669.55 669.01 669.05 0.0K
14:10 669.12 669.48 669.05 669.46 0.0K
14:11 669.46 669.89 669.46 669.79 0.0K
14:12 669.80 669.96 669.80 669.96 0.0K
14:13 669.95 670.05 669.75 669.76 0.0K
14:14 669.75 669.88 669.66 669.75 0.0K
14:15 669.71 670.00 669.59 670.00 0.0K
14:16 670.00 670.00 669.90 669.92 0.0K
14:17 669.93 670.15 669.85 670.15 0.0K
14:18 670.12 670.14 670.10 670.14 0.0K
14:19 670.09 670.20 669.97 670.20 0.0K
14:20 670.20 670.39 670.20 670.30 0.0K
14:21 670.31 670.36 669.95 670.07 0.0K
14:22 670.07 670.16 670.00 670.16 0.0K
14:23 670.11 670.17 670.10 670.17 0.0K
14:24 670.16 670.17 670.14 670.14 0.0K
14:25 670.14 670.14 670.08 670.14 0.0K
14:26 670.14 670.28 670.09 670.24 0.0K
14:27 670.27 670.31 670.25 670.25 0.0K
14:28 670.25 670.34 670.01 670.01 0.0K
14:29 670.01 670.04 669.13 669.32 0.0K
14:30 669.31 669.34 669.28 669.34 0.0K
14:31 669.35 669.71 669.31 669.71 0.0K
14:32 669.71 669.97 669.71 669.86 0.0K
14:33 669.86 669.87 669.68 669.69 0.0K
14:34 669.69 669.75 669.69 669.69 0.0K
14:35 669.69 669.69 669.32 669.32 0.0K
14:36 669.22 669.22 668.94 668.94 0.0K
14:37 668.95 668.95 668.68 668.84 0.0K
14:38 668.91 668.91 668.78 668.78 0.0K
14:39 668.78 668.78 668.53 668.53 0.0K
14:40 668.53 668.62 668.49 668.54 0.0K
14:41 668.54 668.54 668.27 668.29 0.0K
14:42 668.21 668.29 668.11 668.29 0.0K
14:43 668.30 668.45 668.30 668.35 0.0K
14:44 668.35 668.39 668.26 668.28 0.0K
14:45 668.28 668.54 668.25 668.54 0.0K
14:46 668.55 668.63 668.50 668.62 0.0K
14:47 668.62 668.98 668.62 668.98 0.0K
14:48 668.97 669.06 668.97 669.05 0.0K
14:49 669.06 669.64 669.06 669.62 0.0K
14:50 669.60 669.75 669.58 669.75 0.0K
14:51 669.75 669.79 669.66 669.73 0.0K
14:52 669.72 669.72 669.57 669.57 0.0K
14:53 669.56 669.56 669.40 669.42 0.0K
14:54 669.43 669.45 669.38 669.45 0.0K
14:55 669.37 669.41 669.36 669.39 0.0K
14:56 669.38 669.38 668.99 668.99 0.0K
14:57 668.98 668.98 668.65 668.68 0.0K
14:58 668.68 668.68 668.49 668.49 0.0K
14:59 668.49 668.49 668.26 668.26 0.0K
15:00 668.27 668.46 668.27 668.46 0.0K
15:01 668.46 668.61 668.46 668.57 0.0K
15:02 668.58 668.67 668.49 668.67 0.0K
15:03 668.68 668.79 668.68 668.75 0.0K
15:04 668.75 668.76 668.72 668.76 0.0K
15:05 668.76 669.03 668.75 669.03 0.0K
15:06 669.01 669.02 668.94 668.95 0.0K
15:07 668.95 669.02 668.79 668.79 0.0K
15:08 668.78 668.79 668.68 668.79 0.0K
15:09 668.80 668.80 668.76 668.76 0.0K
15:10 668.77 668.77 668.56 668.56 0.0K
15:11 668.56 668.83 668.56 668.83 0.0K
15:12 668.83 669.09 668.82 669.09 0.0K
15:13 669.05 669.05 669.00 669.00 0.0K
15:14 669.00 669.06 669.00 669.06 0.0K
15:15 669.06 669.11 669.04 669.11 0.0K
15:16 669.10 669.12 669.07 669.11 0.0K
15:17 669.09 669.11 668.90 668.90 0.0K
15:18 668.88 669.03 668.83 669.03 0.0K
15:19 669.03 669.03 668.72 668.72 0.0K
15:20 668.72 668.77 668.63 668.77 0.0K
15:21 668.80 668.80 668.74 668.79 0.0K
15:22 668.81 668.94 668.71 668.71 0.0K
15:23 668.68 668.68 668.48 668.53 0.0K
15:24 668.51 668.56 668.45 668.45 0.0K
15:25 668.46 668.46 667.85 667.85 0.0K
15:26 667.85 667.85 667.74 667.74 0.0K
15:27 667.69 667.69 667.54 667.61 0.0K
15:28 667.56 667.89 667.54 667.89 0.0K
15:29 667.90 668.06 667.73 667.73 0.0K
15:30 667.73 667.78 667.65 667.78 0.0K
15:31 667.79 667.84 667.76 667.82 0.0K
15:32 667.83 668.02 667.83 667.89 0.0K
15:33 667.89 668.10 667.89 668.00 0.0K
15:34 668.05 668.05 667.78 667.80 0.0K
15:35 667.76 667.82 667.73 667.82 0.0K
15:36 667.82 667.97 667.70 667.97 0.0K
15:37 667.96 668.40 667.96 668.40 0.0K
15:38 668.43 668.66 668.43 668.65 0.0K
15:39 668.67 668.67 668.24 668.26 0.0K
15:40 668.27 668.33 668.24 668.24 0.0K
15:41 668.24 668.47 668.21 668.47 0.0K
15:42 668.49 668.89 668.49 668.88 0.0K
15:43 668.89 669.00 668.87 669.00 0.0K
15:44 669.03 669.19 669.03 669.18 0.0K
15:45 669.18 669.45 669.18 669.43 0.0K
15:46 669.46 669.79 669.46 669.71 0.0K
15:47 669.68 669.89 669.62 669.85 0.0K
15:48 669.86 670.15 669.86 670.13 0.0K
15:49 670.19 670.19 670.13 670.15 0.0K
15:50 670.32 671.16 670.32 671.14 0.0K
15:51 671.13 671.46 671.13 671.46 0.0K
15:52 671.51 671.94 671.51 671.91 0.0K
15:53 671.96 672.20 671.81 671.81 0.0K
15:54 671.87 672.87 671.86 672.81 0.0K
15:55 673.14 673.51 672.92 673.51 0.0K
15:56 673.69 674.21 673.69 673.83 0.0K
15:57 673.77 673.77 673.36 673.43 0.0K
15:58 673.49 673.61 673.31 673.42 0.0K
15:59 673.56 673.82 673.12 673.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available