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
09:29 686.49 686.50 686.48 686.49 0.0K
09:30 686.38 686.38 681.30 681.88 0.0K
09:31 681.92 682.15 681.54 682.11 0.0K
09:32 682.03 682.33 681.70 682.33 0.0K
09:33 682.43 683.25 682.43 683.18 0.0K
09:34 683.22 684.33 683.22 684.13 0.0K
09:35 684.12 684.54 684.12 684.54 0.0K
09:36 684.54 684.60 684.18 684.37 0.0K
09:37 684.39 685.36 684.39 685.36 0.0K
09:38 685.37 685.69 685.19 685.69 0.0K
09:39 685.72 685.85 685.17 685.20 0.0K
09:40 685.22 685.36 684.98 684.98 0.0K
09:41 684.97 685.13 684.97 685.08 0.0K
09:42 685.05 685.29 684.92 685.25 0.0K
09:43 685.35 685.70 685.35 685.69 0.0K
09:44 685.75 686.05 685.74 686.05 0.0K
09:45 686.13 686.47 685.87 686.38 0.0K
09:46 686.38 686.63 686.25 686.63 0.0K
09:47 686.62 686.65 686.35 686.38 0.0K
09:48 686.49 687.32 686.49 687.22 0.0K
09:49 687.27 687.75 687.19 687.71 0.0K
09:50 687.74 687.77 687.63 687.63 0.0K
09:51 687.55 687.56 687.14 687.14 0.0K
09:52 687.09 687.73 687.09 687.70 0.0K
09:53 687.72 687.80 687.56 687.62 0.0K
09:54 687.66 687.82 687.63 687.77 0.0K
09:55 687.77 688.34 687.77 688.34 0.0K
09:56 688.37 689.23 688.37 689.23 0.0K
09:57 689.24 689.43 689.14 689.29 0.0K
09:58 689.28 689.50 689.28 689.49 0.0K
09:59 689.46 689.87 689.42 689.62 0.0K
10:00 690.01 690.58 689.86 690.57 0.0K
10:01 690.77 691.46 690.77 691.46 0.0K
10:02 691.50 691.67 691.45 691.59 0.0K
10:03 691.59 691.83 691.59 691.64 0.0K
10:04 691.63 691.63 690.77 690.77 0.0K
10:05 690.78 690.82 690.54 690.67 0.0K
10:06 690.67 690.71 690.06 690.06 0.0K
10:07 690.03 690.43 689.94 690.39 0.0K
10:08 690.41 690.51 690.36 690.47 0.0K
10:09 690.58 690.67 690.29 690.29 0.0K
10:10 690.32 690.32 689.86 690.11 0.0K
10:11 690.14 690.41 690.10 690.12 0.0K
10:12 690.11 690.52 690.11 690.46 0.0K
10:13 690.36 690.36 690.12 690.20 0.0K
10:14 690.24 690.55 690.24 690.41 0.0K
10:15 690.41 690.65 690.41 690.65 0.0K
10:16 690.65 690.98 690.58 690.98 0.0K
10:17 690.98 691.98 690.98 691.98 0.0K
10:18 692.03 692.36 691.99 692.36 0.0K
10:19 692.49 692.72 692.49 692.57 0.0K
10:20 692.59 692.64 692.38 692.41 0.0K
10:21 692.37 692.37 692.08 692.37 0.0K
10:22 692.37 692.37 691.74 691.74 0.0K
10:23 691.77 691.98 691.77 691.93 0.0K
10:24 691.94 691.95 691.74 691.89 0.0K
10:25 691.87 692.19 691.86 692.16 0.0K
10:26 692.16 692.48 692.08 692.48 0.0K
10:27 692.82 692.92 692.75 692.89 0.0K
10:28 692.87 693.00 692.74 692.79 0.0K
10:29 692.80 692.96 692.70 692.96 0.0K
10:30 693.12 693.18 693.00 693.04 0.0K
10:31 693.03 693.03 692.85 692.91 0.0K
10:32 692.90 692.91 692.61 692.61 0.0K
10:33 692.60 692.64 692.52 692.55 0.0K
10:34 692.59 692.59 692.00 692.00 0.0K
10:35 692.03 692.30 692.01 692.22 0.0K
10:36 692.22 692.29 691.89 692.27 0.0K
10:37 692.25 692.34 692.23 692.26 0.0K
10:38 692.26 692.55 692.26 692.55 0.0K
10:39 692.56 692.92 692.56 692.84 0.0K
10:40 692.88 693.07 692.80 693.07 0.0K
10:41 693.11 693.25 693.11 693.25 0.0K
10:42 693.27 693.45 693.00 693.00 0.0K
10:43 693.00 693.24 693.00 693.22 0.0K
10:44 693.23 693.40 693.22 693.40 0.0K
10:45 693.36 693.67 693.36 693.64 0.0K
10:46 693.65 693.65 693.48 693.49 0.0K
10:47 693.48 693.93 693.46 693.93 0.0K
10:48 693.94 694.32 693.94 694.30 0.0K
10:49 694.30 694.42 694.17 694.18 0.0K
10:50 694.16 694.20 693.94 693.94 0.0K
10:51 693.93 693.99 693.90 693.90 0.0K
10:52 693.87 693.87 693.58 693.64 0.0K
10:53 693.64 693.88 693.60 693.88 0.0K
10:54 693.81 693.99 693.81 693.99 0.0K
10:55 694.10 694.14 694.04 694.04 0.0K
10:56 694.04 694.24 694.04 694.24 0.0K
10:57 694.26 694.50 694.26 694.39 0.0K
10:58 694.39 694.53 694.39 694.52 0.0K
10:59 694.46 694.48 694.44 694.45 0.0K
11:00 694.44 694.61 694.40 694.60 0.0K
11:01 694.61 694.89 694.56 694.89 0.0K
11:02 694.90 695.05 694.83 695.00 0.0K
11:03 694.94 695.17 694.93 695.16 0.0K
11:04 695.16 695.29 695.16 695.28 0.0K
11:05 695.28 695.28 695.09 695.20 0.0K
11:06 695.17 695.18 694.82 695.04 0.0K
11:07 695.04 695.17 694.86 695.17 0.0K
11:08 695.15 695.44 695.15 695.40 0.0K
11:09 695.40 695.40 695.11 695.11 0.0K
11:10 695.11 695.18 694.95 695.15 0.0K
11:11 695.10 695.14 695.05 695.07 0.0K
11:12 695.03 695.15 694.94 695.00 0.0K
11:13 694.97 694.97 694.63 694.79 0.0K
11:14 694.79 694.91 694.73 694.86 0.0K
11:15 694.91 694.92 694.68 694.74 0.0K
11:16 694.72 694.72 694.60 694.60 0.0K
11:17 694.62 694.67 694.59 694.61 0.0K
11:18 694.58 694.58 694.42 694.49 0.0K
11:19 694.47 694.63 694.36 694.63 0.0K
11:20 694.63 694.72 694.62 694.71 0.0K
11:21 694.72 694.89 694.66 694.89 0.0K
11:22 694.89 694.97 694.80 694.86 0.0K
11:23 694.85 694.96 694.84 694.91 0.0K
11:24 694.91 694.91 694.83 694.82 0.0K
11:25 694.83 694.85 694.60 694.60 0.0K
11:26 694.59 694.60 694.16 694.16 0.0K
11:27 694.20 694.44 694.20 694.43 0.0K
11:28 694.43 694.55 694.41 694.55 0.0K
11:29 694.54 694.62 694.50 694.51 0.0K
11:30 694.52 694.55 694.39 694.55 0.0K
11:31 694.53 694.53 694.04 694.04 0.0K
11:32 694.04 694.04 693.76 693.83 0.0K
11:33 693.85 693.85 693.75 693.85 0.0K
11:34 693.89 693.96 693.77 693.77 0.0K
11:35 693.77 693.78 693.62 693.78 0.0K
11:36 693.79 693.84 693.73 693.82 0.0K
11:37 693.79 693.93 693.77 693.91 0.0K
11:38 693.89 693.92 693.77 693.77 0.0K
11:39 693.74 693.81 693.68 693.81 0.0K
11:40 693.83 694.34 693.83 694.34 0.0K
11:41 694.46 694.66 694.46 694.66 0.0K
11:42 694.66 694.67 694.26 694.26 0.0K
11:43 694.30 694.43 694.27 694.28 0.0K
11:44 694.28 694.36 694.19 694.36 0.0K
11:45 694.37 694.74 694.35 694.74 0.0K
11:46 694.80 694.90 694.78 694.80 0.0K
11:47 694.77 694.77 694.38 694.38 0.0K
11:48 694.37 694.37 694.24 694.26 0.0K
11:49 694.22 694.22 694.12 694.13 0.0K
11:50 694.13 694.26 694.12 694.26 0.0K
11:51 694.28 694.57 694.28 694.57 0.0K
11:52 694.57 694.96 694.57 694.90 0.0K
11:53 694.91 695.11 694.91 695.08 0.0K
11:54 695.09 695.11 695.05 695.04 0.0K
11:55 695.04 695.06 694.93 694.95 0.0K
11:56 694.94 695.06 694.94 695.06 0.0K
11:57 695.06 695.07 694.90 694.90 0.0K
11:58 694.95 694.95 694.82 694.89 0.0K
11:59 694.97 695.13 694.97 695.12 0.0K
12:00 695.12 695.12 695.00 695.09 0.0K
12:01 695.04 695.27 695.02 695.27 0.0K
12:02 695.30 695.30 695.11 695.21 0.0K
12:03 695.27 695.45 695.27 695.44 0.0K
12:04 695.41 695.48 695.35 695.42 0.0K
12:05 695.45 695.70 695.45 695.70 0.0K
12:06 695.69 695.82 695.69 695.81 0.0K
12:07 695.73 695.76 695.72 695.76 0.0K
12:08 695.78 695.78 695.47 695.47 0.0K
12:09 695.47 695.52 695.34 695.34 0.0K
12:10 695.34 695.34 695.23 695.31 0.0K
12:11 695.32 695.32 695.21 695.25 0.0K
12:12 695.25 695.28 695.19 695.19 0.0K
12:13 695.19 695.33 695.16 695.18 0.0K
12:14 695.16 695.21 695.07 695.18 0.0K
12:15 695.16 695.16 694.91 694.97 0.0K
12:16 694.97 694.99 694.93 694.97 0.0K
12:17 694.98 695.10 694.98 695.09 0.0K
12:18 695.08 695.11 695.04 695.04 0.0K
12:19 695.04 695.05 694.99 695.00 0.0K
12:20 695.03 695.13 695.01 695.08 0.0K
12:21 695.11 695.11 694.81 694.91 0.0K
12:22 694.92 695.10 694.92 695.08 0.0K
12:23 695.08 695.08 695.00 695.01 0.0K
12:24 695.02 695.05 695.01 695.01 0.0K
12:25 695.01 695.01 694.82 694.82 0.0K
12:26 694.80 694.84 694.77 694.77 0.0K
12:27 694.71 694.71 694.66 694.68 0.0K
12:28 694.68 695.08 694.68 695.03 0.0K
12:29 695.03 695.03 694.99 695.00 0.0K
12:30 695.00 695.04 694.94 694.96 0.0K
12:31 694.93 694.94 694.67 694.67 0.0K
12:32 694.67 694.86 694.67 694.86 0.0K
12:33 694.88 695.02 694.88 695.01 0.0K
12:34 695.00 695.00 694.69 694.69 0.0K
12:35 694.69 694.79 694.67 694.79 0.0K
12:36 694.83 694.87 694.74 694.74 0.0K
12:37 694.77 694.84 694.77 694.80 0.0K
12:38 694.80 694.87 694.79 694.86 0.0K
12:39 694.86 694.91 694.78 694.91 0.0K
12:40 694.98 695.06 694.98 695.06 0.0K
12:41 695.07 695.32 695.07 695.32 0.0K
12:42 695.33 695.35 695.16 695.16 0.0K
12:43 695.16 695.16 695.09 695.15 0.0K
12:44 695.15 695.23 695.15 695.21 0.0K
12:45 695.19 695.22 695.15 695.17 0.0K
12:46 695.17 695.19 695.15 695.18 0.0K
12:47 695.17 695.20 695.06 695.06 0.0K
12:48 695.06 695.22 695.04 695.22 0.0K
12:49 695.18 695.34 695.16 695.33 0.0K
12:50 695.33 695.38 695.28 695.34 0.0K
12:51 695.35 695.41 695.23 695.32 0.0K
12:52 695.33 695.50 695.33 695.42 0.0K
12:53 695.41 695.50 695.29 695.35 0.0K
12:54 695.34 695.34 695.28 695.32 0.0K
12:55 695.32 695.35 695.25 695.35 0.0K
12:56 695.36 695.36 695.25 695.36 0.0K
12:57 695.36 695.36 695.26 695.27 0.0K
12:58 695.27 695.47 695.21 695.47 0.0K
12:59 695.48 695.52 695.43 695.52 0.0K
13:00 695.47 695.47 695.26 695.26 0.0K
13:01 695.26 695.26 695.17 695.17 0.0K
13:02 695.17 695.17 694.97 694.97 0.0K
13:03 694.97 695.06 694.88 694.88 0.0K
13:04 694.89 694.94 694.88 694.93 0.0K
13:05 694.96 695.06 694.93 695.06 0.0K
13:06 695.08 695.14 695.06 695.11 0.0K
13:07 695.12 695.12 695.05 695.08 0.0K
13:08 695.09 695.16 695.08 695.16 0.0K
13:09 695.16 695.16 695.02 695.06 0.0K
13:10 695.02 695.20 695.02 695.18 0.0K
13:11 695.17 695.17 694.85 694.96 0.0K
13:12 694.97 694.97 694.85 694.86 0.0K
13:13 694.86 694.94 694.86 694.86 0.0K
13:14 694.84 694.88 694.83 694.83 0.0K
13:15 694.83 694.83 694.50 694.56 0.0K
13:16 694.58 694.80 694.56 694.80 0.0K
13:17 694.81 694.97 694.81 694.97 0.0K
13:18 694.96 694.97 694.92 694.94 0.0K
13:19 694.94 695.09 694.93 695.09 0.0K
13:20 695.09 695.10 695.02 695.05 0.0K
13:21 695.05 695.26 695.05 695.25 0.0K
13:22 695.25 695.63 695.25 695.63 0.0K
13:23 695.55 695.58 695.42 695.46 0.0K
13:24 695.47 695.56 695.38 695.56 0.0K
13:25 695.61 695.85 695.57 695.68 0.0K
13:26 695.69 695.76 695.68 695.73 0.0K
13:27 695.71 695.87 695.71 695.85 0.0K
13:28 695.82 695.82 695.77 695.79 0.0K
13:29 695.78 695.82 695.73 695.73 0.0K
13:30 695.65 695.76 695.61 695.74 0.0K
13:31 695.74 695.92 695.74 695.89 0.0K
13:32 695.89 696.04 695.88 696.03 0.0K
13:33 696.05 696.06 695.81 695.84 0.0K
13:34 695.84 695.87 695.82 695.82 0.0K
13:35 695.83 695.95 695.80 695.95 0.0K
13:36 695.95 696.06 695.93 696.05 0.0K
13:37 696.06 696.06 695.98 695.98 0.0K
13:38 695.98 695.98 695.78 695.80 0.0K
13:39 695.80 695.85 695.80 695.85 0.0K
13:40 695.86 695.87 695.81 695.83 0.0K
13:41 695.82 695.83 695.74 695.75 0.0K
13:42 695.76 695.76 695.52 695.52 0.0K
13:43 695.52 695.55 695.49 695.50 0.0K
13:44 695.45 695.54 695.44 695.51 0.0K
13:45 695.48 695.53 695.42 695.47 0.0K
13:46 695.48 695.50 695.43 695.50 0.0K
13:47 695.50 695.65 695.48 695.64 0.0K
13:48 695.69 695.81 695.69 695.81 0.0K
13:49 695.81 695.88 695.80 695.87 0.0K
13:50 695.84 696.06 695.84 696.06 0.0K
13:51 696.05 696.18 696.05 696.17 0.0K
13:52 696.18 696.20 695.95 695.95 0.0K
13:53 695.99 695.99 695.91 695.95 0.0K
13:54 695.96 696.03 695.96 695.99 0.0K
13:55 695.98 695.99 695.89 695.90 0.0K
13:56 695.90 695.93 695.87 695.88 0.0K
13:57 695.88 695.96 695.73 695.73 0.0K
13:58 695.73 695.73 695.67 695.72 0.0K
13:59 695.75 695.75 695.60 695.60 0.0K
14:00 695.60 695.60 695.50 695.50 0.0K
14:01 695.49 695.58 695.47 695.51 0.0K
14:02 695.52 695.55 695.49 695.55 0.0K
14:03 695.55 695.57 695.51 695.57 0.0K
14:04 695.57 695.62 695.56 695.60 0.0K
14:05 695.60 695.66 695.60 695.66 0.0K
14:06 695.66 695.71 695.62 695.69 0.0K
14:07 695.68 695.83 695.68 695.82 0.0K
14:08 695.82 695.83 695.69 695.69 0.0K
14:09 695.55 695.55 695.47 695.52 0.0K
14:10 695.52 695.55 695.49 695.50 0.0K
14:11 695.48 695.48 695.40 695.41 0.0K
14:12 695.40 695.51 695.38 695.49 0.0K
14:13 695.50 695.58 695.50 695.58 0.0K
14:14 695.57 695.74 695.57 695.70 0.0K
14:15 695.69 695.70 695.65 695.69 0.0K
14:16 695.68 695.76 695.64 695.65 0.0K
14:17 695.65 695.66 695.61 695.63 0.0K
14:18 695.63 695.66 695.50 695.50 0.0K
14:19 695.50 695.56 695.48 695.49 0.0K
14:20 695.49 695.59 695.43 695.59 0.0K
14:21 695.51 695.51 695.47 695.48 0.0K
14:22 695.48 695.49 695.43 695.44 0.0K
14:23 695.41 695.41 695.29 695.29 0.0K
14:24 695.28 695.31 695.21 695.22 0.0K
14:25 695.19 695.28 695.19 695.25 0.0K
14:26 695.25 695.34 695.25 695.28 0.0K
14:27 695.28 695.28 695.18 695.18 0.0K
14:28 695.18 695.18 694.93 694.94 0.0K
14:29 694.92 694.97 694.85 694.85 0.0K
14:30 694.87 695.01 694.87 695.01 0.0K
14:31 695.01 695.13 695.01 695.12 0.0K
14:32 695.12 695.23 695.11 695.23 0.0K
14:33 695.25 695.30 695.25 695.27 0.0K
14:34 695.28 695.32 695.22 695.22 0.0K
14:35 695.23 695.24 695.19 695.24 0.0K
14:36 695.23 695.32 695.23 695.32 0.0K
14:37 695.32 695.41 695.32 695.39 0.0K
14:38 695.39 695.47 695.39 695.40 0.0K
14:39 695.40 695.45 695.37 695.40 0.0K
14:40 695.40 695.44 695.40 695.44 0.0K
14:41 695.44 695.54 695.44 695.54 0.0K
14:42 695.55 695.59 695.48 695.48 0.0K
14:43 695.47 695.57 695.47 695.56 0.0K
14:44 695.56 695.59 695.50 695.55 0.0K
14:45 695.56 695.57 695.51 695.51 0.0K
14:46 695.51 695.63 695.51 695.61 0.0K
14:47 695.62 695.64 695.55 695.56 0.0K
14:48 695.40 695.44 695.29 695.29 0.0K
14:49 695.30 695.32 695.27 695.29 0.0K
14:50 695.29 695.30 695.23 695.23 0.0K
14:51 695.24 695.31 695.24 695.31 0.0K
14:52 695.37 695.44 695.33 695.33 0.0K
14:53 695.31 695.37 695.16 695.16 0.0K
14:54 695.14 695.14 694.87 694.94 0.0K
14:55 694.94 694.95 694.77 694.77 0.0K
14:56 694.77 694.78 694.66 694.66 0.0K
14:57 694.66 694.71 694.61 694.71 0.0K
14:58 694.70 694.70 694.45 694.45 0.0K
14:59 694.45 694.45 694.26 694.34 0.0K
15:00 694.33 694.34 694.00 694.00 0.0K
15:01 693.98 694.09 693.84 694.09 0.0K
15:02 694.11 694.25 694.05 694.25 0.0K
15:03 694.25 694.26 694.05 694.06 0.0K
15:04 694.06 694.17 694.04 694.15 0.0K
15:05 694.20 694.27 694.20 694.27 0.0K
15:06 694.30 694.30 694.06 694.07 0.0K
15:07 694.03 694.10 693.97 694.00 0.0K
15:08 694.05 694.06 694.01 694.02 0.0K
15:09 694.01 694.02 693.96 694.02 0.0K
15:10 694.02 694.03 693.89 693.94 0.0K
15:11 693.98 694.05 693.98 694.00 0.0K
15:12 693.99 694.18 693.98 694.12 0.0K
15:13 694.13 694.16 694.04 694.11 0.0K
15:14 694.09 694.20 694.09 694.09 0.0K
15:15 694.10 694.29 694.10 694.28 0.0K
15:16 694.28 694.32 694.21 694.25 0.0K
15:17 694.26 694.26 694.18 694.18 0.0K
15:18 694.14 694.19 694.07 694.19 0.0K
15:19 694.18 694.20 693.94 693.96 0.0K
15:20 693.96 693.96 693.76 693.77 0.0K
15:21 693.77 693.83 693.71 693.71 0.0K
15:22 693.69 693.69 693.41 693.46 0.0K
15:23 693.45 693.59 693.44 693.56 0.0K
15:24 693.57 693.63 693.49 693.49 0.0K
15:25 693.49 693.52 693.43 693.48 0.0K
15:26 693.47 693.55 693.47 693.55 0.0K
15:27 693.50 693.57 693.41 693.56 0.0K
15:28 693.56 693.57 693.36 693.36 0.0K
15:29 693.32 693.34 693.18 693.18 0.0K
15:30 693.11 693.24 693.11 693.23 0.0K
15:31 693.19 693.23 693.16 693.23 0.0K
15:32 693.23 693.23 693.19 693.21 0.0K
15:33 693.23 693.35 693.22 693.31 0.0K
15:34 693.31 693.43 693.29 693.39 0.0K
15:35 693.30 693.46 693.30 693.46 0.0K
15:36 693.53 693.82 693.53 693.82 0.0K
15:37 693.84 693.94 693.78 693.91 0.0K
15:38 693.91 693.91 693.82 693.84 0.0K
15:39 693.84 693.84 693.57 693.63 0.0K
15:40 693.62 693.71 693.62 693.68 0.0K
15:41 693.65 693.80 693.65 693.80 0.0K
15:42 693.79 693.80 693.66 693.77 0.0K
15:43 693.76 693.77 693.51 693.51 0.0K
15:44 693.51 693.51 693.13 693.25 0.0K
15:45 693.27 693.32 693.21 693.32 0.0K
15:46 693.30 693.30 692.70 692.77 0.0K
15:47 692.76 692.84 692.76 692.80 0.0K
15:48 692.85 692.86 692.71 692.71 0.0K
15:49 692.71 692.75 692.56 692.58 0.0K
15:50 692.45 692.53 692.34 692.46 0.0K
15:51 692.45 692.53 692.15 692.15 0.0K
15:52 692.17 692.21 692.03 692.08 0.0K
15:53 692.06 692.06 691.57 691.65 0.0K
15:54 691.65 691.65 691.13 691.17 0.0K
15:55 691.25 691.25 690.64 690.64 0.0K
15:56 690.69 690.75 690.28 690.34 0.0K
15:57 690.33 690.58 690.23 690.53 0.0K
15:58 690.51 690.51 690.33 690.40 0.0K
15:59 690.40 690.48 690.19 690.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available