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
09:29 698.53 698.53 698.52 698.53 0.0K
09:30 702.17 704.42 700.80 704.09 0.0K
09:31 704.11 704.11 702.65 702.87 0.0K
09:32 702.52 703.78 702.52 703.78 0.0K
09:33 703.94 703.94 702.68 703.75 0.0K
09:34 703.73 703.73 703.41 703.72 0.0K
09:35 703.72 703.89 703.15 703.15 0.0K
09:36 703.11 703.11 702.45 702.86 0.0K
09:37 702.89 703.47 702.89 703.38 0.0K
09:38 702.99 703.33 702.78 702.94 0.0K
09:39 703.09 703.23 702.91 702.98 0.0K
09:40 702.94 703.02 702.35 703.02 0.0K
09:41 702.91 703.83 702.69 703.83 0.0K
09:42 703.80 703.84 703.65 703.72 0.0K
09:43 703.85 704.02 703.70 703.72 0.0K
09:44 703.63 703.63 702.51 702.51 0.0K
09:45 702.60 702.60 701.91 701.91 0.0K
09:46 701.93 702.27 701.90 702.03 0.0K
09:47 701.95 702.14 701.81 701.94 0.0K
09:48 701.85 701.96 701.30 701.35 0.0K
09:49 701.34 701.48 700.91 701.02 0.0K
09:50 701.03 701.11 700.73 701.06 0.0K
09:51 701.10 701.10 700.67 700.81 0.0K
09:52 700.87 700.87 699.78 699.78 0.0K
09:53 699.74 700.52 699.63 700.47 0.0K
09:54 700.49 700.84 700.35 700.80 0.0K
09:55 700.82 701.15 700.82 701.08 0.0K
09:56 701.17 701.23 700.78 700.78 0.0K
09:57 700.73 701.10 700.42 700.90 0.0K
09:58 700.98 701.61 700.98 701.61 0.0K
09:59 701.59 701.67 701.35 701.40 0.0K
10:00 701.45 701.72 701.45 701.66 0.0K
10:01 701.65 701.83 701.53 701.79 0.0K
10:02 701.82 702.13 701.82 701.97 0.0K
10:03 701.97 702.05 701.89 701.99 0.0K
10:04 702.03 702.44 702.01 702.44 0.0K
10:05 702.48 702.48 701.86 701.99 0.0K
10:06 701.96 702.14 701.80 702.06 0.0K
10:07 702.06 702.26 701.92 701.99 0.0K
10:08 701.94 702.12 701.89 702.12 0.0K
10:09 702.11 702.37 702.00 702.12 0.0K
10:10 702.13 702.13 701.98 702.02 0.0K
10:11 702.04 702.04 701.55 701.65 0.0K
10:12 701.63 701.89 701.46 701.46 0.0K
10:13 701.45 701.49 701.01 701.01 0.0K
10:14 701.05 701.13 700.71 700.74 0.0K
10:15 700.74 700.98 700.49 700.53 0.0K
10:16 700.54 700.63 700.18 700.18 0.0K
10:17 700.19 700.19 699.69 699.71 0.0K
10:18 699.65 699.90 699.48 699.90 0.0K
10:19 699.90 700.08 699.15 699.15 0.0K
10:20 699.17 699.20 698.90 699.02 0.0K
10:21 699.00 699.02 698.75 698.99 0.0K
10:22 698.93 699.00 698.71 698.71 0.0K
10:23 698.68 698.68 698.36 698.40 0.0K
10:24 698.43 698.45 698.31 698.42 0.0K
10:25 698.37 698.37 697.62 697.63 0.0K
10:26 697.63 697.63 696.64 696.64 0.0K
10:27 696.64 696.64 696.00 696.22 0.0K
10:28 696.14 696.15 695.50 695.61 0.0K
10:29 695.61 695.72 695.50 695.69 0.0K
10:30 695.59 695.87 695.45 695.87 0.0K
10:31 695.90 696.43 695.90 696.40 0.0K
10:32 696.26 696.35 696.09 696.33 0.0K
10:33 696.33 696.35 696.00 696.00 0.0K
10:34 696.02 696.02 695.25 695.25 0.0K
10:35 695.26 695.26 694.22 694.44 0.0K
10:36 694.33 694.33 693.82 693.82 0.0K
10:37 693.90 693.90 693.38 693.38 0.0K
10:38 693.26 693.26 692.55 692.58 0.0K
10:39 692.39 692.51 692.32 692.43 0.0K
10:40 692.39 692.43 691.61 692.27 0.0K
10:41 692.26 692.45 691.94 691.98 0.0K
10:42 692.00 692.02 691.63 691.78 0.0K
10:43 692.13 692.40 691.74 691.81 0.0K
10:44 691.82 692.87 691.82 692.87 0.0K
10:45 692.90 693.20 692.90 693.09 0.0K
10:46 693.08 693.24 693.07 693.07 0.0K
10:47 693.06 693.06 692.88 692.89 0.0K
10:48 692.90 693.61 692.89 693.61 0.0K
10:49 693.65 694.37 693.65 694.35 0.0K
10:50 694.35 694.71 694.35 694.68 0.0K
10:51 694.68 695.13 694.68 695.12 0.0K
10:52 695.13 695.22 695.02 695.15 0.0K
10:53 695.12 695.12 694.52 694.52 0.0K
10:54 694.45 694.45 693.98 694.14 0.0K
10:55 694.15 694.34 694.12 694.34 0.0K
10:56 694.37 694.73 694.37 694.73 0.0K
10:57 694.77 694.86 694.65 694.86 0.0K
10:58 694.86 695.26 694.84 695.17 0.0K
10:59 695.18 695.51 695.17 695.47 0.0K
11:00 695.55 695.56 695.20 695.39 0.0K
11:01 695.40 695.53 695.28 695.31 0.0K
11:02 695.28 695.61 695.18 695.52 0.0K
11:03 695.49 695.82 695.49 695.82 0.0K
11:04 695.82 696.30 695.82 696.30 0.0K
11:05 696.32 696.56 696.31 696.56 0.0K
11:06 696.60 696.60 696.36 696.39 0.0K
11:07 696.40 696.46 696.16 696.16 0.0K
11:08 696.24 696.39 696.23 696.33 0.0K
11:09 696.38 696.52 696.38 696.52 0.0K
11:10 696.48 696.53 695.95 695.95 0.0K
11:11 695.97 695.97 695.38 695.64 0.0K
11:12 695.62 695.62 695.34 695.47 0.0K
11:13 695.44 695.44 695.26 695.31 0.0K
11:14 695.35 695.58 695.26 695.26 0.0K
11:15 695.26 695.28 695.03 695.08 0.0K
11:16 695.13 695.17 695.01 695.01 0.0K
11:17 695.02 695.09 694.98 695.04 0.0K
11:18 695.05 695.19 695.05 695.14 0.0K
11:19 695.11 695.14 694.97 695.14 0.0K
11:20 695.14 695.15 694.75 694.76 0.0K
11:21 694.75 694.75 694.40 694.41 0.0K
11:22 694.42 694.42 694.04 694.05 0.0K
11:23 694.08 694.08 693.91 693.92 0.0K
11:24 693.91 694.12 693.90 694.01 0.0K
11:25 694.01 694.14 693.71 693.72 0.0K
11:26 693.86 693.86 693.61 693.61 0.0K
11:27 693.54 693.65 693.38 693.59 0.0K
11:28 693.62 693.86 693.62 693.76 0.0K
11:29 693.78 693.96 693.74 693.93 0.0K
11:30 693.87 693.87 693.44 693.45 0.0K
11:31 693.53 693.62 693.16 693.16 0.0K
11:32 693.13 693.35 693.13 693.34 0.0K
11:33 693.33 693.51 693.33 693.45 0.0K
11:34 693.47 694.29 693.47 694.28 0.0K
11:35 694.38 694.78 694.38 694.73 0.0K
11:36 694.75 694.84 694.38 694.47 0.0K
11:37 694.48 694.49 694.38 694.44 0.0K
11:38 694.48 694.71 694.48 694.65 0.0K
11:39 694.65 694.75 694.55 694.68 0.0K
11:40 694.68 694.70 694.55 694.58 0.0K
11:41 694.60 694.94 694.60 694.85 0.0K
11:42 694.83 694.89 694.75 694.75 0.0K
11:43 694.75 694.90 694.75 694.90 0.0K
11:44 694.90 694.95 694.85 694.95 0.0K
11:45 694.94 695.01 694.85 694.99 0.0K
11:46 695.02 695.11 695.02 695.04 0.0K
11:47 695.04 695.23 695.04 695.12 0.0K
11:48 695.34 695.62 695.34 695.60 0.0K
11:49 695.58 695.58 695.15 695.20 0.0K
11:50 695.20 695.82 695.20 695.81 0.0K
11:51 695.81 695.92 695.79 695.90 0.0K
11:52 695.92 695.98 695.85 695.98 0.0K
11:53 695.98 696.10 695.94 696.02 0.0K
11:54 696.02 696.05 695.61 695.61 0.0K
11:55 695.47 695.48 695.37 695.42 0.0K
11:56 695.41 695.55 695.39 695.55 0.0K
11:57 695.52 695.76 695.50 695.75 0.0K
11:58 695.79 696.10 695.76 696.10 0.0K
11:59 696.10 696.21 696.10 696.14 0.0K
12:00 696.15 696.20 696.03 696.19 0.0K
12:01 696.20 696.29 696.13 696.13 0.0K
12:02 696.13 696.13 695.88 695.88 0.0K
12:03 695.88 695.88 695.33 695.35 0.0K
12:04 695.35 695.35 694.65 694.65 0.0K
12:05 694.57 694.57 694.30 694.48 0.0K
12:06 694.53 694.53 694.39 694.52 0.0K
12:07 694.52 694.65 694.30 694.30 0.0K
12:08 694.30 694.30 693.97 693.97 0.0K
12:09 693.96 693.96 693.65 693.65 0.0K
12:10 693.65 693.70 693.47 693.47 0.0K
12:11 693.46 693.46 692.88 692.88 0.0K
12:12 692.89 692.90 692.66 692.78 0.0K
12:13 692.79 693.11 692.78 693.11 0.0K
12:14 693.11 693.43 693.11 693.43 0.0K
12:15 693.50 693.64 693.41 693.48 0.0K
12:16 693.50 693.54 693.17 693.19 0.0K
12:17 693.16 693.25 693.10 693.25 0.0K
12:18 693.35 693.40 693.27 693.38 0.0K
12:19 693.38 694.09 693.38 693.94 0.0K
12:20 693.95 694.10 693.95 694.07 0.0K
12:21 694.07 694.12 693.95 693.95 0.0K
12:22 693.95 694.11 693.94 694.11 0.0K
12:23 694.07 694.24 694.06 694.20 0.0K
12:24 694.15 694.26 694.05 694.05 0.0K
12:25 694.03 694.04 694.00 694.00 0.0K
12:26 694.00 694.04 693.77 693.84 0.0K
12:27 693.84 693.94 693.80 693.94 0.0K
12:28 693.96 694.02 693.94 693.98 0.0K
12:29 694.04 694.16 693.92 693.92 0.0K
12:30 693.93 694.17 693.85 694.17 0.0K
12:31 694.17 694.26 694.02 694.02 0.0K
12:32 694.02 694.05 693.95 693.98 0.0K
12:33 693.99 694.03 693.72 693.72 0.0K
12:34 693.72 693.73 693.59 693.59 0.0K
12:35 693.66 693.82 693.66 693.70 0.0K
12:36 693.69 694.42 693.69 694.39 0.0K
12:37 694.37 694.61 694.37 694.61 0.0K
12:38 694.62 694.72 694.62 694.71 0.0K
12:39 694.59 694.65 694.25 694.27 0.0K
12:40 694.26 694.72 694.15 694.72 0.0K
12:41 694.71 694.81 694.67 694.72 0.0K
12:42 694.73 694.75 694.67 694.67 0.0K
12:43 694.67 694.73 694.65 694.66 0.0K
12:44 694.67 694.76 694.61 694.72 0.0K
12:45 694.71 694.71 694.46 694.49 0.0K
12:46 694.52 694.57 694.48 694.49 0.0K
12:47 694.51 694.53 694.36 694.41 0.0K
12:48 694.40 694.49 693.97 693.97 0.0K
12:49 693.99 694.02 693.58 693.63 0.0K
12:50 693.67 693.71 693.55 693.55 0.0K
12:51 693.49 693.55 693.42 693.54 0.0K
12:52 693.55 693.65 693.52 693.56 0.0K
12:53 693.55 693.67 693.52 693.57 0.0K
12:54 693.59 693.86 693.52 693.86 0.0K
12:55 693.91 694.03 693.79 693.79 0.0K
12:56 693.78 693.84 693.72 693.72 0.0K
12:57 693.72 693.75 693.58 693.59 0.0K
12:58 693.60 693.76 693.60 693.74 0.0K
12:59 693.77 693.77 693.64 693.67 0.0K
13:00 693.66 693.90 693.66 693.90 0.0K
13:01 693.91 694.14 693.91 694.13 0.0K
13:02 694.14 694.21 694.12 694.16 0.0K
13:03 694.17 694.22 694.10 694.20 0.0K
13:04 694.16 694.17 694.11 694.17 0.0K
13:05 694.22 694.28 693.99 694.28 0.0K
13:06 694.29 694.53 694.29 694.53 0.0K
13:07 694.53 694.58 694.30 694.30 0.0K
13:08 694.30 694.30 693.83 693.87 0.0K
13:09 693.95 694.17 693.92 694.17 0.0K
13:10 694.18 694.63 694.18 694.62 0.0K
13:11 694.61 694.61 694.32 694.38 0.0K
13:12 694.38 694.50 694.38 694.43 0.0K
13:13 694.43 694.43 694.26 694.39 0.0K
13:14 694.39 694.39 694.13 694.13 0.0K
13:15 694.14 694.26 694.10 694.26 0.0K
13:16 694.26 694.66 694.26 694.66 0.0K
13:17 694.74 694.91 694.72 694.91 0.0K
13:18 694.94 695.15 694.94 695.13 0.0K
13:19 695.13 695.20 695.12 695.12 0.0K
13:20 695.12 695.12 694.81 694.81 0.0K
13:21 694.82 694.82 694.72 694.82 0.0K
13:22 694.83 694.98 694.22 694.53 0.0K
13:23 694.52 695.11 694.52 694.84 0.0K
13:24 694.76 694.76 694.65 694.72 0.0K
13:25 694.72 694.90 694.72 694.89 0.0K
13:26 694.89 695.14 694.85 695.14 0.0K
13:27 695.16 695.18 695.10 695.10 0.0K
13:28 695.08 695.10 694.93 694.93 0.0K
13:29 694.92 694.92 694.83 694.87 0.0K
13:30 694.89 694.97 694.73 694.73 0.0K
13:31 694.71 694.83 694.64 694.83 0.0K
13:32 694.81 694.81 694.59 694.59 0.0K
13:33 694.60 694.60 694.51 694.53 0.0K
13:34 694.53 694.59 694.47 694.57 0.0K
13:35 694.60 694.78 694.60 694.76 0.0K
13:36 694.75 694.91 694.74 694.89 0.0K
13:37 694.88 694.91 694.75 694.75 0.0K
13:38 694.69 694.99 694.68 694.99 0.0K
13:39 694.98 695.21 694.96 695.21 0.0K
13:40 695.23 695.41 695.23 695.41 0.0K
13:41 695.42 695.55 695.39 695.55 0.0K
13:42 695.56 695.59 695.50 695.59 0.0K
13:43 695.59 695.69 695.55 695.69 0.0K
13:44 695.69 695.77 695.49 695.53 0.0K
13:45 695.54 695.80 695.54 695.76 0.0K
13:46 695.77 695.77 695.66 695.66 0.0K
13:47 695.65 695.79 695.65 695.73 0.0K
13:48 695.75 695.81 695.72 695.81 0.0K
13:49 695.81 695.87 695.79 695.87 0.0K
13:50 695.91 695.97 695.77 695.77 0.0K
13:51 695.77 695.77 695.51 695.58 0.0K
13:52 695.58 695.62 695.56 695.56 0.0K
13:53 695.55 695.67 695.51 695.67 0.0K
13:54 695.68 695.78 695.65 695.76 0.0K
13:55 695.75 695.75 695.55 695.55 0.0K
13:56 695.56 695.69 695.53 695.53 0.0K
13:57 695.50 695.71 695.50 695.71 0.0K
13:58 695.71 695.75 695.69 695.72 0.0K
13:59 695.73 695.76 695.66 695.76 0.0K
14:00 695.73 695.80 695.69 695.71 0.0K
14:01 695.67 695.69 695.53 695.54 0.0K
14:02 695.54 695.54 695.27 695.39 0.0K
14:03 695.36 695.37 695.19 695.30 0.0K
14:04 695.34 695.34 695.02 695.02 0.0K
14:05 695.02 695.03 694.84 694.84 0.0K
14:06 694.78 694.91 694.77 694.84 0.0K
14:07 694.86 694.96 694.83 694.95 0.0K
14:08 694.95 695.01 694.84 694.84 0.0K
14:09 694.85 694.85 694.49 694.49 0.0K
14:10 694.47 694.49 694.44 694.48 0.0K
14:11 694.48 694.56 694.45 694.45 0.0K
14:12 694.45 694.45 694.29 694.35 0.0K
14:13 694.39 694.58 694.34 694.58 0.0K
14:14 694.58 694.58 694.36 694.36 0.0K
14:15 694.35 694.47 694.31 694.43 0.0K
14:16 694.43 694.55 694.43 694.53 0.0K
14:17 694.47 694.50 694.07 694.07 0.0K
14:18 694.03 694.03 693.64 693.90 0.0K
14:19 693.89 693.91 693.79 693.79 0.0K
14:20 693.80 693.90 693.76 693.83 0.0K
14:21 693.86 694.00 693.76 693.76 0.0K
14:22 693.76 693.76 693.65 693.68 0.0K
14:23 693.67 693.72 693.57 693.72 0.0K
14:24 693.78 693.90 693.74 693.90 0.0K
14:25 693.90 694.19 693.86 694.14 0.0K
14:26 694.14 694.14 694.04 694.05 0.0K
14:27 694.03 694.04 693.99 693.99 0.0K
14:28 693.99 694.09 693.98 693.98 0.0K
14:29 693.99 693.99 693.87 693.90 0.0K
14:30 693.90 693.92 693.86 693.88 0.0K
14:31 693.88 694.05 693.88 694.04 0.0K
14:32 694.05 694.30 694.05 694.30 0.0K
14:33 694.27 694.34 694.24 694.31 0.0K
14:34 694.31 694.31 694.16 694.28 0.0K
14:35 694.28 694.31 694.18 694.18 0.0K
14:36 694.05 694.05 693.79 693.86 0.0K
14:37 693.86 694.00 693.86 694.00 0.0K
14:38 694.03 694.13 694.03 694.03 0.0K
14:39 694.02 694.04 693.93 694.04 0.0K
14:40 694.06 694.17 694.04 694.17 0.0K
14:41 694.17 694.22 694.13 694.15 0.0K
14:42 694.14 694.18 694.08 694.17 0.0K
14:43 694.17 694.17 694.06 694.06 0.0K
14:44 694.06 694.10 693.92 693.92 0.0K
14:45 693.92 694.06 693.92 694.05 0.0K
14:46 694.06 694.06 693.97 694.02 0.0K
14:47 694.03 694.07 693.94 694.07 0.0K
14:48 694.10 694.31 694.10 694.24 0.0K
14:49 694.28 694.39 694.28 694.39 0.0K
14:50 694.38 694.60 694.38 694.60 0.0K
14:51 694.60 694.63 694.54 694.55 0.0K
14:52 694.54 694.55 694.11 694.11 0.0K
14:53 694.11 694.37 694.11 694.28 0.0K
14:54 694.29 694.29 694.17 694.17 0.0K
14:55 694.15 694.16 694.06 694.06 0.0K
14:56 694.06 694.15 694.05 694.15 0.0K
14:57 694.15 694.17 694.09 694.12 0.0K
14:58 694.10 694.14 694.08 694.12 0.0K
14:59 694.10 694.11 693.95 693.96 0.0K
15:00 693.84 694.07 693.82 693.92 0.0K
15:01 693.89 693.89 693.73 693.73 0.0K
15:02 693.73 693.73 693.52 693.54 0.0K
15:03 693.53 693.63 693.47 693.63 0.0K
15:04 693.63 693.73 693.56 693.72 0.0K
15:05 693.73 693.95 693.73 693.92 0.0K
15:06 693.92 694.00 693.78 693.97 0.0K
15:07 693.99 694.14 693.96 694.14 0.0K
15:08 694.16 694.49 694.16 694.49 0.0K
15:09 694.49 694.66 694.49 694.62 0.0K
15:10 694.62 694.80 694.62 694.79 0.0K
15:11 694.78 694.81 694.70 694.74 0.0K
15:12 694.72 694.73 694.63 694.64 0.0K
15:13 694.66 694.66 694.47 694.47 0.0K
15:14 694.46 694.46 694.20 694.20 0.0K
15:15 694.21 694.27 694.21 694.25 0.0K
15:16 694.25 694.31 694.05 694.31 0.0K
15:17 694.34 694.34 694.02 694.02 0.0K
15:18 694.00 694.00 693.69 693.69 0.0K
15:19 693.69 693.86 693.69 693.84 0.0K
15:20 693.92 693.95 693.79 693.80 0.0K
15:21 693.79 693.80 693.45 693.45 0.0K
15:22 693.46 693.50 693.31 693.34 0.0K
15:23 693.32 693.44 693.30 693.39 0.0K
15:24 693.41 693.54 693.41 693.50 0.0K
15:25 693.52 693.62 693.38 693.38 0.0K
15:26 693.38 693.44 693.30 693.30 0.0K
15:27 693.30 693.30 693.14 693.20 0.0K
15:28 693.20 693.22 693.16 693.18 0.0K
15:29 693.14 693.28 693.14 693.24 0.0K
15:30 693.25 693.31 692.86 692.86 0.0K
15:31 692.84 692.89 692.62 692.68 0.0K
15:32 692.60 692.64 692.56 692.61 0.0K
15:33 692.62 693.16 692.62 693.09 0.0K
15:34 692.94 693.14 692.86 693.14 0.0K
15:35 693.15 693.29 693.15 693.23 0.0K
15:36 693.19 693.24 693.04 693.04 0.0K
15:37 693.04 693.04 692.56 692.56 0.0K
15:38 692.59 692.79 692.59 692.75 0.0K
15:39 692.73 692.78 692.58 692.61 0.0K
15:40 692.62 692.62 692.39 692.41 0.0K
15:41 692.36 692.37 692.17 692.27 0.0K
15:42 692.30 692.39 692.22 692.39 0.0K
15:43 692.40 692.67 692.40 692.60 0.0K
15:44 692.62 692.63 692.51 692.60 0.0K
15:45 692.62 692.62 692.13 692.14 0.0K
15:46 692.14 692.20 692.00 692.02 0.0K
15:47 691.99 692.11 691.76 691.77 0.0K
15:48 691.76 691.93 691.76 691.92 0.0K
15:49 691.88 692.13 691.88 692.12 0.0K
15:50 692.35 692.37 692.15 692.37 0.0K
15:51 692.42 692.59 692.36 692.49 0.0K
15:52 692.47 692.92 692.42 692.92 0.0K
15:53 693.01 693.25 692.92 693.25 0.0K
15:54 693.30 694.05 693.30 693.96 0.0K
15:55 693.73 693.76 693.17 693.17 0.0K
15:56 693.17 693.77 693.03 693.73 0.0K
15:57 693.76 693.97 693.66 693.88 0.0K
15:58 694.05 694.17 693.92 694.07 0.0K
15:59 694.07 694.40 694.07 694.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available