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
09:29 751.71 751.72 751.71 751.72 0.0K
09:30 751.75 752.98 751.75 752.98 0.0K
09:31 753.06 753.29 751.90 751.90 0.0K
09:32 751.82 751.82 750.87 750.92 0.0K
09:33 750.91 751.52 750.73 751.52 0.0K
09:34 751.51 751.51 751.30 751.46 0.0K
09:35 751.44 751.57 751.10 751.15 0.0K
09:36 751.12 751.30 750.84 751.27 0.0K
09:37 751.27 751.35 751.21 751.20 0.0K
09:38 751.07 751.31 750.98 751.12 0.0K
09:39 751.12 751.13 750.75 750.75 0.0K
09:40 750.61 751.05 750.61 751.04 0.0K
09:41 751.20 751.93 751.20 751.93 0.0K
09:42 751.97 752.87 751.97 752.55 0.0K
09:43 752.59 752.59 752.23 752.25 0.0K
09:44 752.27 752.42 752.14 752.39 0.0K
09:45 752.38 752.49 752.32 752.43 0.0K
09:46 752.44 753.05 752.44 753.05 0.0K
09:47 753.07 753.71 753.03 753.71 0.0K
09:48 753.74 753.79 753.59 753.79 0.0K
09:49 753.78 754.00 753.73 753.90 0.0K
09:50 753.90 753.90 753.11 753.18 0.0K
09:51 753.18 753.22 752.96 752.96 0.0K
09:52 753.03 753.21 753.03 753.20 0.0K
09:53 753.21 753.24 753.12 753.15 0.0K
09:54 753.12 753.61 753.12 753.61 0.0K
09:55 753.61 753.82 753.61 753.64 0.0K
09:56 753.61 753.61 753.44 753.45 0.0K
09:57 753.48 754.27 753.48 754.25 0.0K
09:58 754.23 754.23 753.90 753.93 0.0K
09:59 753.96 753.96 753.26 753.26 0.0K
10:00 753.85 754.15 753.78 754.13 0.0K
10:01 754.12 754.41 754.10 754.26 0.0K
10:02 754.27 754.41 754.17 754.40 0.0K
10:03 754.40 754.63 754.40 754.60 0.0K
10:04 754.62 754.62 754.34 754.34 0.0K
10:05 754.34 754.38 754.16 754.21 0.0K
10:06 754.27 754.43 754.27 754.33 0.0K
10:07 754.32 754.32 753.53 753.53 0.0K
10:08 753.50 753.50 752.63 752.75 0.0K
10:09 752.76 753.62 752.76 753.62 0.0K
10:10 753.67 753.68 753.49 753.68 0.0K
10:11 753.78 754.33 753.78 754.33 0.0K
10:12 754.30 754.92 754.30 754.92 0.0K
10:13 755.01 755.27 754.88 754.88 0.0K
10:14 754.86 754.90 754.72 754.90 0.0K
10:15 754.87 754.87 754.74 754.76 0.0K
10:16 754.77 755.02 754.75 754.95 0.0K
10:17 754.96 754.96 754.54 754.56 0.0K
10:18 754.58 754.71 754.58 754.65 0.0K
10:19 754.64 754.75 754.64 754.73 0.0K
10:20 754.73 755.12 754.73 754.99 0.0K
10:21 754.99 755.28 754.99 755.28 0.0K
10:22 755.32 755.42 755.32 755.37 0.0K
10:23 755.40 755.41 754.91 754.91 0.0K
10:24 754.89 755.08 754.83 755.08 0.0K
10:25 755.08 755.18 754.88 755.18 0.0K
10:26 755.20 755.49 755.18 755.49 0.0K
10:27 755.53 755.86 755.53 755.86 0.0K
10:28 755.79 756.13 755.79 756.11 0.0K
10:29 756.11 756.35 756.09 756.23 0.0K
10:30 756.12 756.12 755.80 755.81 0.0K
10:31 755.80 755.80 755.48 755.53 0.0K
10:32 755.51 755.57 755.35 755.44 0.0K
10:33 755.46 755.46 755.12 755.28 0.0K
10:34 755.29 755.29 755.01 755.05 0.0K
10:35 755.04 755.04 754.73 754.73 0.0K
10:36 754.76 754.86 754.66 754.86 0.0K
10:37 754.96 755.03 754.84 755.03 0.0K
10:38 755.07 755.30 755.06 755.30 0.0K
10:39 755.35 755.59 755.35 755.56 0.0K
10:40 755.55 755.62 755.48 755.48 0.0K
10:41 755.47 755.52 755.39 755.40 0.0K
10:42 755.39 755.39 755.31 755.33 0.0K
10:43 755.27 755.28 755.17 755.25 0.0K
10:44 755.26 755.28 755.17 755.17 0.0K
10:45 755.18 755.39 755.15 755.31 0.0K
10:46 755.31 755.72 755.31 755.72 0.0K
10:47 755.72 756.19 755.72 756.19 0.0K
10:48 756.19 756.35 756.13 756.30 0.0K
10:49 756.32 756.43 756.21 756.43 0.0K
10:50 756.39 756.59 756.38 756.59 0.0K
10:51 756.54 757.00 756.54 757.00 0.0K
10:52 757.12 757.35 757.10 757.35 0.0K
10:53 757.36 757.51 757.36 757.48 0.0K
10:54 757.52 757.53 757.26 757.27 0.0K
10:55 757.31 757.46 757.31 757.39 0.0K
10:56 757.36 757.36 757.07 757.07 0.0K
10:57 757.07 757.23 756.97 757.18 0.0K
10:58 757.18 757.43 757.18 757.35 0.0K
10:59 757.42 757.51 757.42 757.48 0.0K
11:00 757.48 757.56 757.38 757.43 0.0K
11:01 757.45 757.49 757.25 757.26 0.0K
11:02 757.31 757.66 757.31 757.66 0.0K
11:03 757.64 757.74 757.53 757.53 0.0K
11:04 757.53 757.67 757.53 757.54 0.0K
11:05 757.53 757.53 757.30 757.40 0.0K
11:06 757.43 757.66 757.43 757.58 0.0K
11:07 757.55 757.55 756.92 756.93 0.0K
11:08 756.92 757.08 756.92 757.00 0.0K
11:09 757.02 757.04 756.93 757.00 0.0K
11:10 756.99 757.10 756.98 756.98 0.0K
11:11 756.99 756.99 756.89 756.91 0.0K
11:12 756.94 756.94 756.79 756.79 0.0K
11:13 756.74 756.74 756.22 756.22 0.0K
11:14 756.23 756.53 756.21 756.53 0.0K
11:15 756.57 756.65 756.55 756.59 0.0K
11:16 756.57 756.58 756.36 756.36 0.0K
11:17 756.31 756.36 756.24 756.36 0.0K
11:18 756.36 756.69 756.32 756.67 0.0K
11:19 756.70 756.73 756.59 756.66 0.0K
11:20 756.65 756.85 756.62 756.78 0.0K
11:21 756.79 756.84 756.77 756.84 0.0K
11:22 756.83 757.09 756.83 757.06 0.0K
11:23 757.02 757.02 756.90 756.93 0.0K
11:24 756.91 756.96 756.59 756.59 0.0K
11:25 756.59 756.79 756.57 756.57 0.0K
11:26 756.46 756.51 756.38 756.49 0.0K
11:27 756.47 756.47 756.36 756.46 0.0K
11:28 756.45 756.46 756.32 756.32 0.0K
11:29 756.31 756.39 756.31 756.38 0.0K
11:30 756.37 756.56 756.33 756.51 0.0K
11:31 756.51 756.62 756.50 756.62 0.0K
11:32 756.60 756.66 756.59 756.64 0.0K
11:33 756.63 756.65 756.56 756.56 0.0K
11:34 756.65 756.67 756.56 756.58 0.0K
11:35 756.56 756.56 756.46 756.49 0.0K
11:36 756.49 756.92 756.49 756.90 0.0K
11:37 756.91 756.91 756.70 756.70 0.0K
11:38 756.67 756.67 756.58 756.58 0.0K
11:39 756.56 756.68 756.56 756.67 0.0K
11:40 756.67 756.72 756.65 756.68 0.0K
11:41 756.68 756.80 756.68 756.76 0.0K
11:42 756.77 756.96 756.75 756.95 0.0K
11:43 756.95 757.01 756.92 756.93 0.0K
11:44 756.95 757.10 756.95 757.02 0.0K
11:45 757.02 757.10 757.01 757.05 0.0K
11:46 757.03 757.11 756.93 756.97 0.0K
11:47 756.96 757.18 756.92 757.17 0.0K
11:48 757.18 757.22 757.15 757.20 0.0K
11:49 757.24 757.25 757.10 757.10 0.0K
11:50 757.11 757.11 756.94 756.95 0.0K
11:51 756.93 756.95 756.80 756.80 0.0K
11:52 756.81 757.02 756.81 756.93 0.0K
11:53 756.96 757.12 756.96 757.12 0.0K
11:54 757.14 757.48 757.14 757.45 0.0K
11:55 757.44 757.55 757.44 757.55 0.0K
11:56 757.54 757.60 757.54 757.59 0.0K
11:57 757.59 757.62 757.55 757.55 0.0K
11:58 757.56 757.62 757.54 757.57 0.0K
11:59 757.57 757.66 757.56 757.57 0.0K
12:00 757.57 757.75 757.56 757.72 0.0K
12:01 757.60 757.60 757.41 757.41 0.0K
12:02 757.41 757.42 757.31 757.31 0.0K
12:03 757.34 757.55 757.34 757.50 0.0K
12:04 757.50 757.61 757.48 757.61 0.0K
12:05 757.62 757.83 757.62 757.83 0.0K
12:06 757.83 757.86 757.81 757.84 0.0K
12:07 757.84 757.92 757.84 757.90 0.0K
12:08 757.92 757.93 757.83 757.84 0.0K
12:09 757.81 757.86 757.71 757.73 0.0K
12:10 757.71 757.74 757.63 757.72 0.0K
12:11 757.72 757.73 757.64 757.65 0.0K
12:12 757.65 757.69 757.56 757.69 0.0K
12:13 757.70 757.73 757.67 757.73 0.0K
12:14 757.73 757.79 757.66 757.71 0.0K
12:15 757.72 758.12 757.70 758.11 0.0K
12:16 758.11 758.12 758.06 758.06 0.0K
12:17 757.99 758.15 757.92 758.14 0.0K
12:18 758.12 758.16 758.11 758.16 0.0K
12:19 758.16 758.28 758.14 758.26 0.0K
12:20 758.26 758.26 758.15 758.21 0.0K
12:21 758.16 758.16 758.08 758.16 0.0K
12:22 758.17 758.23 758.16 758.16 0.0K
12:23 758.15 758.18 758.12 758.16 0.0K
12:24 758.16 758.46 758.16 758.46 0.0K
12:25 758.50 758.53 758.47 758.47 0.0K
12:26 758.47 758.52 758.45 758.45 0.0K
12:27 758.45 758.56 758.45 758.56 0.0K
12:28 758.55 758.56 758.54 758.55 0.0K
12:29 758.55 758.63 758.53 758.63 0.0K
12:30 758.63 758.83 758.60 758.83 0.0K
12:31 758.82 759.26 758.82 759.26 0.0K
12:32 759.27 759.34 759.24 759.28 0.0K
12:33 759.27 759.27 759.22 759.22 0.0K
12:34 759.23 759.23 759.15 759.15 0.0K
12:35 759.26 759.46 759.26 759.43 0.0K
12:36 759.43 759.57 759.43 759.57 0.0K
12:37 759.57 759.59 759.46 759.46 0.0K
12:38 759.47 759.49 759.35 759.37 0.0K
12:39 759.37 759.40 759.22 759.22 0.0K
12:40 759.23 759.26 759.16 759.16 0.0K
12:41 759.17 759.17 759.02 759.02 0.0K
12:42 759.03 759.05 758.91 758.93 0.0K
12:43 758.93 758.93 758.80 758.81 0.0K
12:44 758.82 758.97 758.77 758.97 0.0K
12:45 758.99 759.00 758.85 758.89 0.0K
12:46 758.89 759.21 758.89 759.21 0.0K
12:47 759.21 759.26 759.11 759.25 0.0K
12:48 759.24 759.29 759.24 759.29 0.0K
12:49 759.28 759.31 759.22 759.26 0.0K
12:50 759.25 759.36 759.25 759.34 0.0K
12:51 759.34 759.49 759.34 759.40 0.0K
12:52 759.40 759.47 759.37 759.47 0.0K
12:53 759.49 759.50 759.45 759.46 0.0K
12:54 759.46 759.49 759.39 759.49 0.0K
12:55 759.48 759.49 759.38 759.42 0.0K
12:56 759.41 759.49 759.39 759.39 0.0K
12:57 759.38 759.41 759.32 759.32 0.0K
12:58 759.31 759.41 759.31 759.41 0.0K
12:59 759.42 759.48 759.40 759.40 0.0K
13:00 759.40 759.49 759.34 759.45 0.0K
13:01 759.45 759.47 759.37 759.37 0.0K
13:02 759.36 759.39 759.26 759.26 0.0K
13:03 759.26 759.34 759.26 759.34 0.0K
13:04 759.35 759.35 759.28 759.28 0.0K
13:05 759.27 759.29 759.25 759.26 0.0K
13:06 759.27 759.27 759.20 759.25 0.0K
13:07 759.25 759.45 759.20 759.45 0.0K
13:08 759.45 759.46 759.40 759.40 0.0K
13:09 759.40 759.43 759.38 759.41 0.0K
13:10 759.39 759.40 759.29 759.36 0.0K
13:11 759.36 759.37 759.28 759.30 0.0K
13:12 759.29 759.42 759.28 759.38 0.0K
13:13 759.38 759.42 759.37 759.38 0.0K
13:14 759.39 759.50 759.39 759.40 0.0K
13:15 759.38 759.47 759.35 759.35 0.0K
13:16 759.36 759.46 759.36 759.41 0.0K
13:17 759.41 759.54 759.39 759.52 0.0K
13:18 759.52 759.62 759.52 759.62 0.0K
13:19 759.64 759.65 759.57 759.60 0.0K
13:20 759.60 759.71 759.60 759.67 0.0K
13:21 759.67 759.91 759.67 759.91 0.0K
13:22 759.89 759.90 759.86 759.88 0.0K
13:23 759.82 759.82 759.74 759.79 0.0K
13:24 759.79 759.79 759.66 759.70 0.0K
13:25 759.70 759.70 759.38 759.48 0.0K
13:26 759.44 759.62 759.44 759.61 0.0K
13:27 759.60 759.60 759.46 759.47 0.0K
13:28 759.46 759.55 759.46 759.50 0.0K
13:29 759.52 759.56 759.51 759.51 0.0K
13:30 759.50 759.50 759.31 759.31 0.0K
13:31 759.30 759.41 759.30 759.41 0.0K
13:32 759.42 759.55 759.38 759.55 0.0K
13:33 759.55 759.56 759.28 759.31 0.0K
13:34 759.33 759.33 759.25 759.32 0.0K
13:35 759.30 759.36 759.28 759.36 0.0K
13:36 759.39 759.44 759.33 759.43 0.0K
13:37 759.44 759.62 759.44 759.61 0.0K
13:38 759.62 759.68 759.49 759.49 0.0K
13:39 759.50 759.52 759.45 759.52 0.0K
13:40 759.51 759.56 759.33 759.33 0.0K
13:41 759.31 759.31 759.12 759.12 0.0K
13:42 759.15 759.17 759.12 759.17 0.0K
13:43 759.16 759.17 759.08 759.15 0.0K
13:44 759.14 759.22 759.14 759.17 0.0K
13:45 759.17 759.27 759.17 759.27 0.0K
13:46 759.27 759.32 759.26 759.31 0.0K
13:47 759.31 759.38 759.31 759.37 0.0K
13:48 759.38 759.41 759.19 759.23 0.0K
13:49 759.21 759.21 759.06 759.06 0.0K
13:50 758.90 758.90 758.85 758.85 0.0K
13:51 758.86 759.07 758.86 759.07 0.0K
13:52 759.10 759.17 759.04 759.04 0.0K
13:53 759.03 759.19 759.03 759.18 0.0K
13:54 759.20 759.41 759.20 759.41 0.0K
13:55 759.40 759.45 759.27 759.27 0.0K
13:56 759.25 759.25 758.95 758.96 0.0K
13:57 758.93 758.93 758.83 758.84 0.0K
13:58 758.85 758.86 758.76 758.86 0.0K
13:59 758.86 758.89 758.74 758.74 0.0K
14:00 758.74 758.76 758.72 758.73 0.0K
14:01 758.78 758.79 758.42 758.42 0.0K
14:02 758.40 758.44 757.89 757.89 0.0K
14:03 757.86 757.86 757.11 757.14 0.0K
14:04 757.12 757.32 757.10 757.32 0.0K
14:05 757.45 757.48 757.32 757.34 0.0K
14:06 757.34 757.36 757.20 757.25 0.0K
14:07 757.28 757.42 757.28 757.42 0.0K
14:08 757.42 757.47 757.42 757.44 0.0K
14:09 757.43 757.43 757.16 757.30 0.0K
14:10 757.31 757.33 756.37 756.37 0.0K
14:11 756.39 756.57 756.35 756.57 0.0K
14:12 756.53 756.53 756.41 756.51 0.0K
14:13 756.51 756.64 756.51 756.62 0.0K
14:14 756.62 756.67 756.57 756.62 0.0K
14:15 756.64 756.69 756.49 756.50 0.0K
14:16 756.50 756.50 756.37 756.43 0.0K
14:17 756.44 756.48 756.36 756.36 0.0K
14:18 756.37 756.82 756.37 756.80 0.0K
14:19 756.82 757.04 756.82 757.03 0.0K
14:20 757.02 757.31 757.02 757.25 0.0K
14:21 757.24 757.38 757.23 757.38 0.0K
14:22 757.40 757.47 757.40 757.44 0.0K
14:23 757.44 757.64 757.40 757.63 0.0K
14:24 757.64 757.69 757.62 757.68 0.0K
14:25 757.68 757.71 757.63 757.63 0.0K
14:26 757.62 757.62 757.55 757.56 0.0K
14:27 757.54 757.82 757.54 757.82 0.0K
14:28 757.83 757.97 757.83 757.97 0.0K
14:29 757.99 758.10 757.99 758.08 0.0K
14:30 758.08 758.40 758.08 758.40 0.0K
14:31 758.35 758.41 758.28 758.40 0.0K
14:32 758.40 758.42 758.30 758.31 0.0K
14:33 758.31 758.38 758.31 758.38 0.0K
14:34 758.38 758.40 758.29 758.32 0.0K
14:35 758.33 758.33 758.21 758.21 0.0K
14:36 758.19 758.19 758.10 758.16 0.0K
14:37 758.16 758.21 758.06 758.21 0.0K
14:38 758.30 758.32 758.28 758.31 0.0K
14:39 758.31 758.33 758.28 758.28 0.0K
14:40 758.24 758.28 758.18 758.18 0.0K
14:41 758.19 758.30 758.18 758.29 0.0K
14:42 758.27 758.33 758.25 758.33 0.0K
14:43 758.34 758.37 758.31 758.34 0.0K
14:44 758.34 758.53 758.34 758.53 0.0K
14:45 758.54 758.59 758.50 758.55 0.0K
14:46 758.55 758.66 758.51 758.66 0.0K
14:47 758.68 758.79 758.68 758.77 0.0K
14:48 758.78 758.78 758.66 758.66 0.0K
14:49 758.66 758.75 758.60 758.60 0.0K
14:50 758.60 758.67 758.59 758.65 0.0K
14:51 758.66 758.66 758.45 758.47 0.0K
14:52 758.43 758.57 758.39 758.57 0.0K
14:53 758.57 758.64 758.57 758.64 0.0K
14:54 758.64 758.64 758.45 758.47 0.0K
14:55 758.46 758.63 758.46 758.62 0.0K
14:56 758.61 758.74 758.61 758.72 0.0K
14:57 758.74 759.10 758.72 759.10 0.0K
14:58 759.11 759.15 759.05 759.14 0.0K
14:59 759.10 759.18 759.04 759.05 0.0K
15:00 759.09 759.29 759.09 759.26 0.0K
15:01 759.25 759.30 759.11 759.13 0.0K
15:02 759.14 759.25 759.14 759.14 0.0K
15:03 759.14 759.25 759.14 759.22 0.0K
15:04 759.23 759.42 759.23 759.30 0.0K
15:05 759.28 759.30 759.25 759.27 0.0K
15:06 759.30 759.40 759.30 759.33 0.0K
15:07 759.32 759.32 759.22 759.24 0.0K
15:08 759.24 759.38 759.24 759.38 0.0K
15:09 759.39 759.51 759.38 759.49 0.0K
15:10 759.50 759.51 759.35 759.35 0.0K
15:11 759.34 759.34 759.14 759.20 0.0K
15:12 759.19 759.48 759.19 759.47 0.0K
15:13 759.48 759.48 759.31 759.32 0.0K
15:14 759.30 759.37 759.20 759.37 0.0K
15:15 759.32 759.49 759.32 759.48 0.0K
15:16 759.49 759.57 759.43 759.43 0.0K
15:17 759.36 759.49 759.36 759.45 0.0K
15:18 759.45 759.60 759.42 759.60 0.0K
15:19 759.63 759.70 759.61 759.68 0.0K
15:20 759.66 759.76 759.63 759.68 0.0K
15:21 759.64 759.66 759.61 759.63 0.0K
15:22 759.63 759.88 759.63 759.84 0.0K
15:23 759.85 759.87 759.78 759.80 0.0K
15:24 759.76 759.95 759.76 759.95 0.0K
15:25 759.96 759.96 759.79 759.81 0.0K
15:26 759.79 759.93 759.78 759.93 0.0K
15:27 759.91 759.91 759.83 759.90 0.0K
15:28 759.89 760.06 759.89 760.03 0.0K
15:29 760.03 760.03 759.80 759.80 0.0K
15:30 759.79 759.79 759.51 759.70 0.0K
15:31 759.75 759.77 759.68 759.68 0.0K
15:32 759.68 759.69 759.58 759.62 0.0K
15:33 759.67 759.77 759.67 759.77 0.0K
15:34 759.77 759.77 759.53 759.53 0.0K
15:35 759.52 759.59 759.44 759.54 0.0K
15:36 759.54 759.54 759.45 759.51 0.0K
15:37 759.51 759.51 759.31 759.42 0.0K
15:38 759.42 759.47 759.41 759.45 0.0K
15:39 759.43 759.43 759.25 759.29 0.0K
15:40 759.29 759.48 759.29 759.34 0.0K
15:41 759.33 759.33 759.12 759.21 0.0K
15:42 759.21 759.21 758.93 758.97 0.0K
15:43 758.95 758.98 758.88 758.89 0.0K
15:44 758.90 758.92 758.66 758.72 0.0K
15:45 758.73 758.75 758.65 758.66 0.0K
15:46 758.64 758.64 758.38 758.39 0.0K
15:47 758.39 758.55 758.39 758.54 0.0K
15:48 758.52 758.70 758.36 758.37 0.0K
15:49 758.36 758.36 758.05 758.05 0.0K
15:50 757.97 758.47 757.96 758.47 0.0K
15:51 758.55 758.64 758.32 758.64 0.0K
15:52 758.56 758.95 758.53 758.95 0.0K
15:53 759.08 759.37 759.08 759.33 0.0K
15:54 759.36 759.68 759.36 759.54 0.0K
15:55 759.60 759.88 759.59 759.88 0.0K
15:56 759.92 760.24 759.92 760.18 0.0K
15:57 760.23 760.58 760.23 760.57 0.0K
15:58 760.52 760.66 760.42 760.62 0.0K
15:59 760.67 760.82 760.32 760.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available