ISE Cyber Security UCITS Net TR

HURNTR
🏛️ usa →
783.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 734.14 734.16 734.14 734.16 0.0K
09:30 733.46 733.46 724.21 724.36 0.0K
09:31 724.35 724.56 724.05 724.39 0.0K
09:32 724.27 724.94 724.27 724.80 0.0K
09:33 724.84 725.47 724.77 725.47 0.0K
09:34 725.51 727.01 725.51 726.16 0.0K
09:35 726.14 726.86 726.14 726.86 0.0K
09:36 726.89 726.94 726.67 726.84 0.0K
09:37 726.87 727.44 726.86 727.17 0.0K
09:38 727.13 727.27 726.99 727.22 0.0K
09:39 727.22 727.24 726.94 727.17 0.0K
09:40 727.05 727.32 726.97 727.15 0.0K
09:41 727.14 727.14 726.64 727.14 0.0K
09:42 727.22 727.22 726.59 726.88 0.0K
09:43 726.81 727.06 726.53 726.54 0.0K
09:44 726.45 727.10 726.43 727.10 0.0K
09:45 727.54 727.54 727.13 727.13 0.0K
09:46 727.13 727.13 726.73 726.76 0.0K
09:47 726.75 726.85 726.53 726.54 0.0K
09:48 726.58 726.77 726.50 726.62 0.0K
09:49 726.63 726.93 726.63 726.70 0.0K
09:50 726.71 727.03 726.60 727.02 0.0K
09:51 727.10 727.39 727.03 727.06 0.0K
09:52 727.01 727.01 726.62 726.82 0.0K
09:53 726.95 727.08 726.55 726.69 0.0K
09:54 726.63 726.65 726.44 726.55 0.0K
09:55 726.59 726.93 726.59 726.73 0.0K
09:56 726.72 727.22 726.68 727.08 0.0K
09:57 727.10 727.19 727.02 727.02 0.0K
09:58 727.02 727.11 726.95 727.11 0.0K
09:59 727.12 727.14 727.09 727.14 0.0K
10:00 727.22 727.83 727.22 727.53 0.0K
10:01 727.52 727.60 727.45 727.60 0.0K
10:02 727.59 727.79 727.59 727.74 0.0K
10:03 727.71 727.87 727.55 727.84 0.0K
10:04 728.05 728.87 728.05 728.86 0.0K
10:05 728.89 728.89 728.59 728.83 0.0K
10:06 728.91 729.17 728.91 729.15 0.0K
10:07 729.17 729.36 729.17 729.27 0.0K
10:08 729.20 729.41 728.84 729.41 0.0K
10:09 729.39 729.46 729.24 729.24 0.0K
10:10 729.18 729.25 729.04 729.04 0.0K
10:11 729.04 729.15 728.99 729.15 0.0K
10:12 729.20 730.35 729.20 730.25 0.0K
10:13 730.27 730.29 729.98 730.02 0.0K
10:14 729.94 730.58 729.94 730.58 0.0K
10:15 730.55 730.74 730.55 730.55 0.0K
10:16 730.65 730.77 730.64 730.76 0.0K
10:17 730.76 730.76 730.53 730.68 0.0K
10:18 730.71 730.74 730.58 730.58 0.0K
10:19 730.57 730.57 730.09 730.09 0.0K
10:20 730.10 730.10 729.78 729.94 0.0K
10:21 729.94 729.94 729.71 729.73 0.0K
10:22 729.73 730.25 729.73 730.18 0.0K
10:23 730.19 731.17 730.19 731.16 0.0K
10:24 731.15 731.57 731.14 731.57 0.0K
10:25 731.75 732.22 731.66 732.22 0.0K
10:26 732.19 732.32 731.82 731.82 0.0K
10:27 731.84 731.95 731.78 731.87 0.0K
10:28 731.87 731.87 731.49 731.49 0.0K
10:29 731.44 731.59 731.34 731.49 0.0K
10:30 731.54 731.59 731.38 731.59 0.0K
10:31 731.58 731.76 731.58 731.62 0.0K
10:32 731.64 731.83 731.64 731.68 0.0K
10:33 731.66 732.00 731.66 732.00 0.0K
10:34 732.09 732.32 732.06 732.30 0.0K
10:35 732.31 732.84 732.31 732.84 0.0K
10:36 732.90 732.97 732.70 732.85 0.0K
10:37 732.85 733.03 732.72 732.73 0.0K
10:38 732.73 733.05 732.73 732.96 0.0K
10:39 732.96 733.19 732.96 733.14 0.0K
10:40 733.11 733.39 733.04 733.35 0.0K
10:41 733.32 733.60 733.30 733.30 0.0K
10:42 733.15 733.15 732.67 732.67 0.0K
10:43 732.65 732.97 732.64 732.96 0.0K
10:44 732.96 733.13 732.96 733.03 0.0K
10:45 733.00 733.04 732.73 732.80 0.0K
10:46 732.80 732.80 732.57 732.75 0.0K
10:47 732.75 733.08 732.75 732.86 0.0K
10:48 732.75 733.08 732.69 733.08 0.0K
10:49 733.08 733.19 733.05 733.05 0.0K
10:50 733.08 733.08 732.28 732.44 0.0K
10:51 732.43 732.43 732.07 732.08 0.0K
10:52 732.09 732.09 731.80 731.83 0.0K
10:53 731.82 731.82 731.54 731.54 0.0K
10:54 731.54 731.57 731.30 731.30 0.0K
10:55 731.29 731.31 731.19 731.26 0.0K
10:56 731.25 731.25 731.00 731.00 0.0K
10:57 730.99 731.18 730.98 731.15 0.0K
10:58 731.05 731.11 730.88 730.88 0.0K
10:59 730.87 730.93 730.65 730.65 0.0K
11:00 730.66 730.93 730.66 730.74 0.0K
11:01 730.76 730.97 730.76 730.90 0.0K
11:02 730.89 730.89 730.76 730.82 0.0K
11:03 730.80 731.19 730.80 731.15 0.0K
11:04 731.17 731.33 731.15 731.23 0.0K
11:05 731.12 731.15 730.50 730.50 0.0K
11:06 730.46 730.50 729.96 729.96 0.0K
11:07 729.95 729.95 729.73 729.77 0.0K
11:08 729.76 729.92 729.73 729.89 0.0K
11:09 729.87 730.20 729.87 730.15 0.0K
11:10 730.19 730.41 730.19 730.26 0.0K
11:11 730.29 730.29 730.11 730.27 0.0K
11:12 730.30 730.43 730.30 730.40 0.0K
11:13 730.40 730.40 729.72 729.73 0.0K
11:14 729.72 729.93 729.70 729.93 0.0K
11:15 729.93 729.96 729.69 729.69 0.0K
11:16 729.68 729.73 729.43 729.70 0.0K
11:17 729.71 729.87 729.68 729.87 0.0K
11:18 729.94 730.46 729.94 730.46 0.0K
11:19 730.46 730.52 730.42 730.47 0.0K
11:20 730.48 730.89 730.44 730.87 0.0K
11:21 730.87 731.08 730.87 731.08 0.0K
11:22 731.14 731.21 731.07 731.21 0.0K
11:23 731.21 731.21 731.11 731.16 0.0K
11:24 731.19 731.29 731.18 731.28 0.0K
11:25 731.32 731.44 731.32 731.40 0.0K
11:26 731.41 731.42 731.37 731.37 0.0K
11:27 731.41 731.44 731.29 731.29 0.0K
11:28 731.30 731.34 731.03 731.07 0.0K
11:29 731.09 731.24 731.09 731.22 0.0K
11:30 731.41 731.57 731.41 731.57 0.0K
11:31 731.58 731.76 731.53 731.76 0.0K
11:32 731.80 732.13 731.80 732.11 0.0K
11:33 732.12 732.17 732.10 732.17 0.0K
11:34 732.23 732.48 732.20 732.48 0.0K
11:35 732.48 732.48 732.26 732.29 0.0K
11:36 732.29 732.37 732.26 732.37 0.0K
11:37 732.37 733.01 732.37 733.01 0.0K
11:38 733.05 733.06 732.56 732.56 0.0K
11:39 732.51 732.51 732.23 732.23 0.0K
11:40 732.23 732.26 732.10 732.21 0.0K
11:41 732.22 732.22 732.03 732.04 0.0K
11:42 732.04 732.25 732.00 732.25 0.0K
11:43 732.25 732.34 732.18 732.31 0.0K
11:44 732.31 732.32 732.26 732.28 0.0K
11:45 732.32 732.40 732.23 732.30 0.0K
11:46 732.30 732.37 732.27 732.37 0.0K
11:47 732.36 732.50 732.32 732.33 0.0K
11:48 732.33 732.42 732.25 732.42 0.0K
11:49 732.42 732.47 732.36 732.37 0.0K
11:50 732.37 732.38 732.05 732.05 0.0K
11:51 732.08 732.08 731.93 731.93 0.0K
11:52 731.90 731.93 731.66 731.66 0.0K
11:53 731.64 731.69 731.60 731.66 0.0K
11:54 731.66 731.66 731.45 731.50 0.0K
11:55 731.44 731.45 731.35 731.38 0.0K
11:56 731.37 731.38 731.27 731.28 0.0K
11:57 731.31 731.43 731.30 731.42 0.0K
11:58 731.41 731.50 731.40 731.45 0.0K
11:59 731.47 731.47 731.24 731.24 0.0K
12:00 731.31 731.43 731.31 731.41 0.0K
12:01 731.39 731.39 731.26 731.28 0.0K
12:02 731.28 731.95 731.26 731.95 0.0K
12:03 731.98 732.16 731.98 732.15 0.0K
12:04 732.24 732.26 731.48 731.50 0.0K
12:05 731.46 731.46 731.22 731.39 0.0K
12:06 731.40 731.50 731.40 731.49 0.0K
12:07 731.49 731.80 731.48 731.80 0.0K
12:08 731.80 731.86 731.55 731.59 0.0K
12:09 731.57 731.85 731.54 731.74 0.0K
12:10 731.72 731.83 731.72 731.83 0.0K
12:11 731.81 731.82 731.74 731.81 0.0K
12:12 731.82 731.83 731.78 731.83 0.0K
12:13 731.83 731.83 731.60 731.60 0.0K
12:14 731.60 731.82 731.60 731.81 0.0K
12:15 731.81 731.81 731.68 731.75 0.0K
12:16 731.81 731.83 731.74 731.83 0.0K
12:17 731.83 731.83 731.64 731.69 0.0K
12:18 731.67 731.68 731.63 731.66 0.0K
12:19 731.67 731.67 731.64 731.64 0.0K
12:20 731.66 732.02 731.65 732.01 0.0K
12:21 732.00 732.16 732.00 732.16 0.0K
12:22 732.17 732.38 732.17 732.29 0.0K
12:23 732.29 732.32 732.23 732.27 0.0K
12:24 732.27 732.32 732.25 732.26 0.0K
12:25 732.26 732.28 732.20 732.21 0.0K
12:26 732.28 732.34 732.24 732.33 0.0K
12:27 732.34 732.58 732.34 732.58 0.0K
12:28 732.57 732.65 732.54 732.54 0.0K
12:29 732.54 732.54 732.39 732.39 0.0K
12:30 732.39 732.39 732.11 732.11 0.0K
12:31 732.10 732.10 732.02 732.05 0.0K
12:32 732.06 732.06 731.77 731.77 0.0K
12:33 731.75 731.75 731.64 731.65 0.0K
12:34 731.66 731.70 731.64 731.64 0.0K
12:35 731.66 731.87 731.62 731.87 0.0K
12:36 731.88 732.20 731.88 732.19 0.0K
12:37 732.20 732.52 732.15 732.52 0.0K
12:38 732.52 732.61 732.51 732.59 0.0K
12:39 732.59 732.75 732.59 732.71 0.0K
12:40 732.70 732.70 732.55 732.55 0.0K
12:41 732.54 732.54 732.45 732.45 0.0K
12:42 732.46 732.64 732.44 732.64 0.0K
12:43 732.64 732.68 732.64 732.68 0.0K
12:44 732.64 732.64 732.53 732.62 0.0K
12:45 732.62 732.86 732.62 732.86 0.0K
12:46 732.89 733.19 732.89 733.19 0.0K
12:47 733.19 733.35 733.19 733.35 0.0K
12:48 733.34 733.34 733.15 733.19 0.0K
12:49 733.33 733.57 733.33 733.57 0.0K
12:50 733.57 733.72 733.57 733.70 0.0K
12:51 733.68 733.69 733.57 733.61 0.0K
12:52 733.62 733.62 733.50 733.51 0.0K
12:53 733.51 733.62 733.47 733.59 0.0K
12:54 733.61 733.64 733.59 733.64 0.0K
12:55 733.64 733.70 733.62 733.62 0.0K
12:56 733.62 733.62 733.15 733.15 0.0K
12:57 733.15 733.25 733.15 733.24 0.0K
12:58 733.24 733.30 733.15 733.15 0.0K
12:59 733.15 733.16 733.06 733.09 0.0K
13:00 733.08 733.16 732.97 733.15 0.0K
13:01 733.15 733.19 733.00 733.03 0.0K
13:02 733.03 733.10 732.98 733.10 0.0K
13:03 733.11 733.31 733.08 733.31 0.0K
13:04 733.31 733.55 733.31 733.55 0.0K
13:05 733.54 734.04 733.53 734.04 0.0K
13:06 734.04 734.36 734.04 734.35 0.0K
13:07 734.36 734.41 734.32 734.33 0.0K
13:08 734.33 734.44 734.33 734.44 0.0K
13:09 734.44 734.62 734.44 734.62 0.0K
13:10 734.61 734.67 734.51 734.52 0.0K
13:11 734.52 734.55 734.43 734.54 0.0K
13:12 734.54 734.71 734.54 734.71 0.0K
13:13 734.68 734.68 734.47 734.54 0.0K
13:14 734.54 734.54 734.37 734.48 0.0K
13:15 734.47 734.55 734.47 734.50 0.0K
13:16 734.51 734.61 734.51 734.58 0.0K
13:17 734.60 734.90 734.60 734.83 0.0K
13:18 734.84 735.17 734.84 735.10 0.0K
13:19 735.08 735.12 735.02 735.12 0.0K
13:20 735.13 735.15 734.87 734.87 0.0K
13:21 734.88 734.92 734.83 734.88 0.0K
13:22 734.88 735.03 734.88 734.96 0.0K
13:23 734.96 735.09 734.96 734.98 0.0K
13:24 734.97 734.97 734.90 734.90 0.0K
13:25 734.91 735.01 734.91 735.00 0.0K
13:26 735.00 735.07 734.91 734.94 0.0K
13:27 734.94 735.06 734.94 735.06 0.0K
13:28 735.07 735.19 735.07 735.19 0.0K
13:29 735.25 735.38 735.24 735.37 0.0K
13:30 735.38 735.38 735.15 735.15 0.0K
13:31 735.14 735.14 735.08 735.11 0.0K
13:32 735.11 735.11 735.03 735.11 0.0K
13:33 735.11 735.12 734.97 734.98 0.0K
13:34 734.90 734.90 734.63 734.64 0.0K
13:35 734.63 734.67 734.61 734.67 0.0K
13:36 734.75 734.89 734.73 734.89 0.0K
13:37 734.88 735.11 734.88 735.11 0.0K
13:38 735.13 735.36 735.13 735.32 0.0K
13:39 735.32 735.34 735.17 735.21 0.0K
13:40 735.21 735.21 734.97 734.97 0.0K
13:41 734.96 735.07 734.96 735.04 0.0K
13:42 735.04 735.04 734.92 734.97 0.0K
13:43 735.02 735.12 734.99 734.99 0.0K
13:44 734.98 735.02 734.88 735.02 0.0K
13:45 735.02 735.12 734.95 735.12 0.0K
13:46 735.15 735.17 735.09 735.16 0.0K
13:47 735.17 735.27 735.17 735.27 0.0K
13:48 735.27 735.30 735.17 735.27 0.0K
13:49 735.28 735.28 735.21 735.24 0.0K
13:50 735.25 735.41 735.24 735.38 0.0K
13:51 735.40 735.63 735.40 735.62 0.0K
13:52 735.64 735.87 735.64 735.78 0.0K
13:53 735.78 735.82 735.68 735.68 0.0K
13:54 735.68 735.68 735.53 735.53 0.0K
13:55 735.53 735.60 735.53 735.59 0.0K
13:56 735.58 735.60 735.29 735.29 0.0K
13:57 735.28 735.28 735.06 735.14 0.0K
13:58 735.06 735.25 735.06 735.24 0.0K
13:59 735.23 735.27 735.20 735.21 0.0K
14:00 735.20 735.20 735.06 735.12 0.0K
14:01 735.12 735.33 735.12 735.32 0.0K
14:02 735.58 735.63 735.44 735.44 0.0K
14:03 735.45 735.46 735.43 735.43 0.0K
14:04 735.44 735.46 735.38 735.41 0.0K
14:05 735.41 735.80 735.41 735.80 0.0K
14:06 735.80 735.99 735.80 735.80 0.0K
14:07 735.81 735.82 735.73 735.73 0.0K
14:08 735.78 735.85 735.77 735.84 0.0K
14:09 735.84 735.85 735.75 735.75 0.0K
14:10 735.73 735.73 735.53 735.55 0.0K
14:11 735.56 735.56 735.35 735.38 0.0K
14:12 735.39 735.39 735.14 735.14 0.0K
14:13 735.16 735.28 735.16 735.19 0.0K
14:14 735.17 735.22 735.15 735.22 0.0K
14:15 735.22 735.34 735.22 735.34 0.0K
14:16 735.36 735.47 735.36 735.47 0.0K
14:17 735.49 735.63 735.20 735.20 0.0K
14:18 735.19 735.20 735.14 735.14 0.0K
14:19 735.13 735.13 734.58 734.61 0.0K
14:20 734.58 734.58 734.22 734.24 0.0K
14:21 734.25 734.33 733.83 733.85 0.0K
14:22 733.82 733.82 733.52 733.53 0.0K
14:23 733.53 733.63 733.42 733.60 0.0K
14:24 733.60 733.79 733.60 733.79 0.0K
14:25 733.95 733.96 733.89 733.90 0.0K
14:26 733.93 734.23 733.93 734.09 0.0K
14:27 734.10 734.17 734.10 734.15 0.0K
14:28 734.15 734.19 733.66 733.66 0.0K
14:29 733.66 733.78 733.66 733.76 0.0K
14:30 733.78 734.01 733.77 734.02 0.0K
14:31 734.02 734.09 733.96 734.07 0.0K
14:32 734.09 734.09 734.05 734.06 0.0K
14:33 734.07 734.15 734.07 734.15 0.0K
14:34 734.18 734.32 734.18 734.30 0.0K
14:35 734.31 734.50 734.31 734.50 0.0K
14:36 734.53 734.61 734.53 734.61 0.0K
14:37 734.61 734.66 734.56 734.59 0.0K
14:38 734.59 734.72 734.59 734.70 0.0K
14:39 734.72 734.72 734.52 734.52 0.0K
14:40 734.52 734.62 734.49 734.59 0.0K
14:41 734.56 734.58 734.53 734.58 0.0K
14:42 734.56 734.67 734.53 734.67 0.0K
14:43 734.67 734.70 734.62 734.65 0.0K
14:44 734.61 734.63 734.43 734.44 0.0K
14:45 734.44 734.44 734.37 734.39 0.0K
14:46 734.39 734.40 734.22 734.22 0.0K
14:47 734.21 734.21 734.02 734.14 0.0K
14:48 734.14 734.35 734.12 734.35 0.0K
14:49 734.37 734.70 734.37 734.70 0.0K
14:50 734.70 734.79 734.64 734.64 0.0K
14:51 734.64 734.68 734.62 734.68 0.0K
14:52 734.69 734.78 734.69 734.77 0.0K
14:53 734.74 734.80 734.73 734.80 0.0K
14:54 734.79 734.80 734.76 734.77 0.0K
14:55 734.76 734.80 734.73 734.80 0.0K
14:56 734.81 734.88 734.71 734.71 0.0K
14:57 734.71 734.71 734.54 734.54 0.0K
14:58 734.54 734.54 734.44 734.46 0.0K
14:59 734.45 734.45 734.34 734.43 0.0K
15:00 734.43 734.55 734.42 734.54 0.0K
15:01 734.55 734.55 734.24 734.24 0.0K
15:02 734.24 734.24 734.04 734.05 0.0K
15:03 734.05 734.11 734.00 734.01 0.0K
15:04 734.01 734.05 733.88 733.89 0.0K
15:05 733.89 733.90 733.83 733.85 0.0K
15:06 733.85 734.08 733.85 734.07 0.0K
15:07 734.07 734.45 734.07 734.45 0.0K
15:08 734.46 734.56 734.46 734.55 0.0K
15:09 734.57 734.57 734.51 734.54 0.0K
15:10 734.54 734.64 734.54 734.63 0.0K
15:11 734.60 735.07 734.59 735.06 0.0K
15:12 735.06 735.18 735.02 735.15 0.0K
15:13 735.16 735.20 735.16 735.17 0.0K
15:14 735.17 735.19 735.07 735.07 0.0K
15:15 735.04 735.04 734.89 734.89 0.0K
15:16 734.88 734.88 734.57 734.58 0.0K
15:17 734.61 734.68 734.61 734.66 0.0K
15:18 734.65 734.65 734.31 734.31 0.0K
15:19 734.30 734.30 734.02 734.04 0.0K
15:20 734.06 734.07 733.86 733.88 0.0K
15:21 733.91 733.97 733.82 733.82 0.0K
15:22 733.82 733.82 733.48 733.50 0.0K
15:23 733.48 733.50 733.36 733.36 0.0K
15:24 733.34 733.37 733.14 733.33 0.0K
15:25 733.33 733.35 733.31 733.35 0.0K
15:26 733.35 733.37 733.07 733.07 0.0K
15:27 732.98 732.98 732.78 732.98 0.0K
15:28 732.98 733.09 732.98 733.05 0.0K
15:29 733.05 733.10 733.00 733.09 0.0K
15:30 733.07 733.27 733.04 733.10 0.0K
15:31 733.11 733.27 733.10 733.27 0.0K
15:32 733.27 733.27 733.08 733.08 0.0K
15:33 733.08 733.08 733.02 733.07 0.0K
15:34 733.12 733.37 733.12 733.37 0.0K
15:35 733.37 733.45 733.31 733.36 0.0K
15:36 733.36 733.49 733.36 733.49 0.0K
15:37 733.49 733.58 733.41 733.58 0.0K
15:38 733.63 733.86 733.62 733.86 0.0K
15:39 733.86 733.99 733.82 733.99 0.0K
15:40 733.97 734.03 733.88 733.97 0.0K
15:41 733.98 734.24 733.98 734.23 0.0K
15:42 734.24 734.28 734.20 734.21 0.0K
15:43 734.22 734.22 733.95 733.95 0.0K
15:44 733.92 734.06 733.91 733.99 0.0K
15:45 733.99 734.07 733.83 733.86 0.0K
15:46 733.78 733.78 733.51 733.51 0.0K
15:47 733.47 733.66 733.47 733.62 0.0K
15:48 733.63 733.63 733.34 733.35 0.0K
15:49 733.35 733.36 733.08 733.08 0.0K
15:50 733.16 733.46 732.88 732.88 0.0K
15:51 732.79 732.82 732.37 732.58 0.0K
15:52 732.59 732.79 732.51 732.79 0.0K
15:53 732.79 732.79 732.41 732.46 0.0K
15:54 732.44 732.62 732.25 732.62 0.0K
15:55 732.47 732.47 731.81 731.91 0.0K
15:56 731.93 732.62 731.87 732.56 0.0K
15:57 732.57 732.57 732.38 732.52 0.0K
15:58 732.52 732.79 732.52 732.77 0.0K
15:59 732.61 732.61 731.96 731.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available