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
09:29 762.95 762.98 762.95 762.97 0.0K
09:30 762.93 763.46 761.00 761.09 0.0K
09:31 760.96 761.45 760.96 761.30 0.0K
09:32 761.32 762.54 761.02 762.54 0.0K
09:33 762.73 763.19 762.68 762.73 0.0K
09:34 762.75 762.77 761.01 761.01 0.0K
09:35 761.01 761.09 760.35 760.49 0.0K
09:36 760.50 760.90 760.42 760.90 0.0K
09:37 760.97 761.40 760.97 761.34 0.0K
09:38 761.32 762.17 761.32 762.17 0.0K
09:39 762.15 763.01 762.15 763.01 0.0K
09:40 763.10 763.22 763.05 763.22 0.0K
09:41 763.27 763.60 763.25 763.49 0.0K
09:42 763.50 763.58 763.26 763.30 0.0K
09:43 763.50 763.60 763.07 763.08 0.0K
09:44 763.10 763.10 762.70 762.97 0.0K
09:45 763.02 763.24 763.02 763.10 0.0K
09:46 763.11 763.15 762.91 762.98 0.0K
09:47 762.83 763.07 762.83 763.02 0.0K
09:48 763.05 763.59 763.05 763.54 0.0K
09:49 763.48 763.63 763.34 763.63 0.0K
09:50 763.56 763.64 763.40 763.62 0.0K
09:51 763.52 763.52 763.19 763.35 0.0K
09:52 763.37 763.60 763.10 763.60 0.0K
09:53 763.67 763.77 762.80 762.80 0.0K
09:54 762.75 762.75 761.75 761.76 0.0K
09:55 761.70 761.73 761.21 761.31 0.0K
09:56 761.30 761.30 760.78 760.78 0.0K
09:57 760.69 761.01 760.69 761.01 0.0K
09:58 761.01 761.80 760.96 761.77 0.0K
09:59 761.76 761.99 761.76 761.97 0.0K
10:00 761.96 762.11 761.83 762.09 0.0K
10:01 762.10 762.16 762.04 762.04 0.0K
10:02 761.99 762.05 761.24 761.28 0.0K
10:03 761.17 761.24 760.81 760.90 0.0K
10:04 760.91 761.03 760.63 760.64 0.0K
10:05 760.65 760.89 760.63 760.71 0.0K
10:06 760.79 760.90 760.60 760.60 0.0K
10:07 760.67 760.67 760.31 760.50 0.0K
10:08 760.49 760.49 760.00 760.07 0.0K
10:09 760.11 760.50 760.11 760.50 0.0K
10:10 760.51 761.39 760.49 761.39 0.0K
10:11 761.41 761.98 761.41 761.98 0.0K
10:12 761.97 762.31 761.97 762.26 0.0K
10:13 762.26 762.86 762.22 762.50 0.0K
10:14 762.36 762.36 761.84 761.87 0.0K
10:15 761.83 761.83 761.29 761.31 0.0K
10:16 761.31 761.56 761.18 761.45 0.0K
10:17 761.31 761.44 761.18 761.38 0.0K
10:18 761.35 761.60 761.35 761.57 0.0K
10:19 761.58 761.80 761.52 761.62 0.0K
10:20 761.65 761.91 761.57 761.90 0.0K
10:21 761.88 761.95 761.65 761.65 0.0K
10:22 761.69 761.78 761.65 761.75 0.0K
10:23 761.74 761.74 761.59 761.65 0.0K
10:24 761.71 761.82 761.68 761.73 0.0K
10:25 761.75 761.86 761.71 761.86 0.0K
10:26 761.86 761.94 761.74 761.79 0.0K
10:27 761.78 761.81 761.30 761.30 0.0K
10:28 761.35 761.50 761.24 761.50 0.0K
10:29 761.52 761.61 761.52 761.54 0.0K
10:30 761.53 761.58 761.39 761.45 0.0K
10:31 761.48 761.71 761.48 761.71 0.0K
10:32 761.73 761.73 761.12 761.13 0.0K
10:33 761.10 761.10 760.63 760.63 0.0K
10:34 760.63 760.64 760.34 760.36 0.0K
10:35 760.39 760.48 760.35 760.36 0.0K
10:36 760.36 760.71 760.35 760.66 0.0K
10:37 760.68 760.85 760.68 760.77 0.0K
10:38 760.80 760.80 760.16 760.16 0.0K
10:39 760.19 760.29 760.19 760.22 0.0K
10:40 760.22 760.83 760.22 760.79 0.0K
10:41 760.79 760.95 760.79 760.95 0.0K
10:42 760.94 760.99 760.86 760.86 0.0K
10:43 760.86 760.91 760.79 760.82 0.0K
10:44 760.93 761.21 760.93 761.14 0.0K
10:45 761.11 761.17 760.98 761.07 0.0K
10:46 761.08 761.19 761.03 761.19 0.0K
10:47 761.18 761.25 761.05 761.05 0.0K
10:48 761.05 761.08 760.52 760.52 0.0K
10:49 760.52 760.62 760.51 760.62 0.0K
10:50 760.46 760.46 760.09 760.11 0.0K
10:51 760.12 760.26 760.10 760.25 0.0K
10:52 760.27 760.27 760.08 760.08 0.0K
10:53 760.04 760.13 759.87 759.87 0.0K
10:54 759.87 760.10 759.87 759.96 0.0K
10:55 759.96 760.14 759.81 759.81 0.0K
10:56 759.80 760.25 759.80 760.15 0.0K
10:57 760.15 760.20 759.94 760.06 0.0K
10:58 760.11 760.11 759.64 759.64 0.0K
10:59 759.62 759.62 759.42 759.42 0.0K
11:00 759.38 759.38 759.18 759.21 0.0K
11:01 759.24 759.86 759.23 759.86 0.0K
11:02 759.86 760.24 759.86 760.12 0.0K
11:03 760.12 760.16 760.08 760.16 0.0K
11:04 760.18 760.27 760.09 760.27 0.0K
11:05 760.25 760.41 760.23 760.41 0.0K
11:06 760.41 760.43 760.36 760.41 0.0K
11:07 760.43 760.46 760.18 760.18 0.0K
11:08 760.18 760.22 759.81 759.81 0.0K
11:09 759.86 759.92 759.73 759.83 0.0K
11:10 759.83 759.83 759.69 759.81 0.0K
11:11 759.81 759.88 759.63 759.63 0.0K
11:12 759.64 759.93 759.61 759.92 0.0K
11:13 759.92 760.13 759.92 760.05 0.0K
11:14 760.06 760.16 760.03 760.16 0.0K
11:15 760.16 760.16 759.96 759.98 0.0K
11:16 759.98 760.13 759.98 760.12 0.0K
11:17 760.14 760.21 760.05 760.05 0.0K
11:18 760.05 760.05 759.88 759.92 0.0K
11:19 759.93 759.94 759.82 759.84 0.0K
11:20 759.81 759.82 759.51 759.51 0.0K
11:21 759.50 759.69 759.44 759.69 0.0K
11:22 759.73 759.75 759.56 759.56 0.0K
11:23 759.57 759.57 759.32 759.32 0.0K
11:24 759.26 759.34 759.15 759.16 0.0K
11:25 759.30 759.59 759.25 759.59 0.0K
11:26 759.57 759.57 759.30 759.30 0.0K
11:27 759.30 759.30 758.80 758.80 0.0K
11:28 758.80 758.89 758.80 758.89 0.0K
11:29 758.98 759.03 758.92 758.95 0.0K
11:30 758.94 758.94 758.65 758.65 0.0K
11:31 758.66 758.66 758.00 758.00 0.0K
11:32 758.07 758.07 756.70 756.77 0.0K
11:33 756.73 756.73 755.30 755.36 0.0K
11:34 755.53 755.76 755.53 755.65 0.0K
11:35 755.64 756.03 755.62 755.98 0.0K
11:36 755.98 755.99 755.80 755.86 0.0K
11:37 755.86 756.36 755.86 756.36 0.0K
11:38 756.49 756.74 756.48 756.65 0.0K
11:39 756.64 756.64 756.50 756.59 0.0K
11:40 756.64 756.78 756.64 756.69 0.0K
11:41 756.69 756.69 756.51 756.56 0.0K
11:42 756.58 756.76 756.58 756.76 0.0K
11:43 756.78 756.94 756.77 756.91 0.0K
11:44 756.88 757.53 756.88 757.53 0.0K
11:45 757.52 757.67 757.52 757.56 0.0K
11:46 757.55 757.72 757.55 757.71 0.0K
11:47 757.71 757.76 757.64 757.68 0.0K
11:48 757.68 757.74 757.58 757.58 0.0K
11:49 757.58 757.91 757.58 757.91 0.0K
11:50 757.92 758.25 757.91 758.23 0.0K
11:51 758.23 758.40 758.23 758.38 0.0K
11:52 758.38 758.49 758.35 758.36 0.0K
11:53 758.40 758.73 758.39 758.73 0.0K
11:54 758.73 758.76 758.43 758.51 0.0K
11:55 758.49 758.54 758.40 758.40 0.0K
11:56 758.42 758.50 758.39 758.39 0.0K
11:57 758.39 758.39 758.15 758.18 0.0K
11:58 758.12 758.19 758.10 758.15 0.0K
11:59 758.19 758.32 758.19 758.31 0.0K
12:00 758.30 758.42 758.30 758.41 0.0K
12:01 758.43 758.96 758.43 758.93 0.0K
12:02 759.03 759.18 759.01 759.02 0.0K
12:03 759.08 759.14 758.97 759.00 0.0K
12:04 759.00 759.04 758.87 758.87 0.0K
12:05 758.85 759.05 758.84 759.00 0.0K
12:06 759.01 759.30 758.96 759.30 0.0K
12:07 759.28 759.28 759.07 759.12 0.0K
12:08 759.11 759.11 758.93 758.93 0.0K
12:09 758.94 758.94 758.77 758.78 0.0K
12:10 758.76 758.80 758.73 758.80 0.0K
12:11 758.80 758.92 758.80 758.88 0.0K
12:12 758.91 758.91 758.64 758.64 0.0K
12:13 758.65 758.71 758.64 758.68 0.0K
12:14 758.66 758.79 758.66 758.76 0.0K
12:15 758.76 758.76 758.71 758.74 0.0K
12:16 758.73 758.73 758.63 758.64 0.0K
12:17 758.60 758.75 758.58 758.73 0.0K
12:18 758.71 758.71 758.46 758.46 0.0K
12:19 758.47 758.60 758.45 758.56 0.0K
12:20 758.53 758.57 758.53 758.57 0.0K
12:21 758.58 758.58 758.43 758.44 0.0K
12:22 758.43 758.53 758.43 758.52 0.0K
12:23 758.52 758.58 758.52 758.58 0.0K
12:24 758.61 758.86 758.60 758.86 0.0K
12:25 758.84 758.84 758.69 758.70 0.0K
12:26 758.70 758.70 758.60 758.65 0.0K
12:27 758.67 758.71 758.64 758.71 0.0K
12:28 758.71 758.97 758.71 758.95 0.0K
12:29 758.90 758.98 758.90 758.96 0.0K
12:30 758.97 758.99 758.77 758.77 0.0K
12:31 758.77 758.84 758.73 758.83 0.0K
12:32 758.79 758.89 758.79 758.85 0.0K
12:33 758.85 758.85 758.80 758.83 0.0K
12:34 758.84 758.88 758.77 758.77 0.0K
12:35 758.74 758.74 758.60 758.61 0.0K
12:36 758.62 758.65 758.57 758.59 0.0K
12:37 758.56 758.64 758.56 758.56 0.0K
12:38 758.59 758.65 758.59 758.63 0.0K
12:39 758.63 758.68 758.59 758.59 0.0K
12:40 758.60 758.61 758.38 758.38 0.0K
12:41 758.36 758.41 758.32 758.32 0.0K
12:42 758.22 758.33 758.22 758.33 0.0K
12:43 758.34 758.37 758.23 758.23 0.0K
12:44 758.22 758.32 758.19 758.30 0.0K
12:45 758.30 758.30 758.21 758.25 0.0K
12:46 758.27 758.30 758.21 758.21 0.0K
12:47 758.21 758.21 758.05 758.12 0.0K
12:48 758.13 758.13 757.89 757.89 0.0K
12:49 757.84 757.84 757.67 757.68 0.0K
12:50 757.69 757.83 757.66 757.83 0.0K
12:51 757.84 758.13 757.84 758.13 0.0K
12:52 758.13 758.29 758.11 758.29 0.0K
12:53 758.28 758.31 758.25 758.25 0.0K
12:54 758.24 758.39 758.24 758.37 0.0K
12:55 758.38 758.49 758.37 758.47 0.0K
12:56 758.48 758.49 758.27 758.29 0.0K
12:57 758.29 758.30 758.23 758.25 0.0K
12:58 758.25 758.32 758.25 758.31 0.0K
12:59 758.31 758.31 758.21 758.31 0.0K
13:00 758.30 758.44 758.30 758.40 0.0K
13:01 758.36 758.37 758.33 758.37 0.0K
13:02 758.40 758.42 758.29 758.29 0.0K
13:03 758.29 758.29 758.23 758.29 0.0K
13:04 758.30 758.39 758.30 758.39 0.0K
13:05 758.39 758.55 758.37 758.55 0.0K
13:06 758.57 758.58 758.40 758.40 0.0K
13:07 758.39 758.46 758.39 758.46 0.0K
13:08 758.47 758.58 758.45 758.51 0.0K
13:09 758.49 758.66 758.49 758.65 0.0K
13:10 758.65 758.74 758.65 758.70 0.0K
13:11 758.71 758.89 758.71 758.89 0.0K
13:12 758.85 758.87 758.82 758.87 0.0K
13:13 758.88 759.09 758.85 759.08 0.0K
13:14 759.09 759.12 759.01 759.00 0.0K
13:15 759.02 759.03 758.88 758.91 0.0K
13:16 758.91 758.94 758.80 758.80 0.0K
13:17 758.80 758.83 758.76 758.76 0.0K
13:18 758.77 758.84 758.76 758.82 0.0K
13:19 758.80 758.80 758.70 758.79 0.0K
13:20 758.79 758.82 758.78 758.82 0.0K
13:21 758.83 758.98 758.83 758.98 0.0K
13:22 758.98 759.01 758.95 758.96 0.0K
13:23 758.96 758.96 758.86 758.86 0.0K
13:24 758.87 758.94 758.82 758.82 0.0K
13:25 758.83 758.85 758.80 758.84 0.0K
13:26 758.85 758.86 758.46 758.46 0.0K
13:27 758.44 758.44 758.33 758.33 0.0K
13:28 758.30 758.30 758.22 758.26 0.0K
13:29 758.25 758.25 758.04 758.04 0.0K
13:30 758.04 758.04 757.82 757.82 0.0K
13:31 757.82 757.83 757.73 757.83 0.0K
13:32 757.80 757.93 757.80 757.89 0.0K
13:33 757.92 757.94 757.79 757.79 0.0K
13:34 757.78 757.78 757.75 757.74 0.0K
13:35 757.75 757.81 757.75 757.77 0.0K
13:36 757.78 757.79 757.64 757.65 0.0K
13:37 757.64 757.65 757.60 757.62 0.0K
13:38 757.64 757.67 757.59 757.59 0.0K
13:39 757.58 757.58 757.47 757.57 0.0K
13:40 757.57 757.57 757.30 757.30 0.0K
13:41 757.26 757.49 757.26 757.49 0.0K
13:42 757.48 757.55 757.48 757.54 0.0K
13:43 757.53 757.55 757.48 757.55 0.0K
13:44 757.54 757.56 757.52 757.52 0.0K
13:45 757.53 757.61 757.53 757.61 0.0K
13:46 757.59 757.59 757.53 757.56 0.0K
13:47 757.55 757.55 757.47 757.51 0.0K
13:48 757.51 757.58 757.49 757.54 0.0K
13:49 757.56 757.60 757.50 757.54 0.0K
13:50 757.55 757.58 757.48 757.58 0.0K
13:51 757.58 757.62 757.51 757.51 0.0K
13:52 757.51 757.51 757.23 757.23 0.0K
13:53 757.25 757.46 757.24 757.44 0.0K
13:54 757.44 757.45 757.41 757.46 0.0K
13:55 757.45 757.48 757.37 757.37 0.0K
13:56 757.36 757.39 757.24 757.31 0.0K
13:57 757.31 757.31 756.91 756.91 0.0K
13:58 756.93 757.03 756.93 757.02 0.0K
13:59 757.03 757.05 756.98 756.98 0.0K
14:00 756.96 756.96 755.79 756.09 0.0K
14:01 756.11 756.11 756.02 756.06 0.0K
14:02 756.10 756.52 756.08 756.52 0.0K
14:03 756.55 756.59 756.52 756.58 0.0K
14:04 756.59 756.77 756.59 756.68 0.0K
14:05 756.65 756.67 756.51 756.67 0.0K
14:06 756.67 756.78 756.63 756.71 0.0K
14:07 756.71 757.23 756.71 757.20 0.0K
14:08 757.20 757.41 757.20 757.39 0.0K
14:09 757.39 757.63 757.39 757.54 0.0K
14:10 757.54 757.60 757.42 757.56 0.0K
14:11 757.56 757.56 757.45 757.52 0.0K
14:12 757.52 757.68 757.52 757.68 0.0K
14:13 757.66 758.15 757.65 758.10 0.0K
14:14 758.11 758.15 758.08 758.15 0.0K
14:15 758.15 758.38 758.15 758.31 0.0K
14:16 758.31 758.79 758.31 758.77 0.0K
14:17 758.77 758.91 758.77 758.89 0.0K
14:18 758.89 759.06 758.89 759.06 0.0K
14:19 759.06 759.19 759.06 759.13 0.0K
14:20 759.11 759.23 759.08 759.08 0.0K
14:21 759.08 759.23 759.08 759.13 0.0K
14:22 759.11 759.11 758.97 759.00 0.0K
14:23 759.02 759.03 758.93 758.93 0.0K
14:24 758.93 758.98 758.92 758.93 0.0K
14:25 758.95 758.97 758.84 758.84 0.0K
14:26 758.83 758.85 758.73 758.84 0.0K
14:27 758.84 758.93 758.84 758.84 0.0K
14:28 758.85 758.87 758.49 758.50 0.0K
14:29 758.50 758.56 758.47 758.51 0.0K
14:30 758.52 758.66 758.50 758.65 0.0K
14:31 758.65 758.75 758.65 758.75 0.0K
14:32 758.76 758.90 758.76 758.85 0.0K
14:33 758.85 758.86 758.75 758.75 0.0K
14:34 758.75 758.82 758.72 758.81 0.0K
14:35 758.81 758.97 758.81 758.97 0.0K
14:36 759.04 759.15 759.04 759.15 0.0K
14:37 759.14 759.23 759.14 759.23 0.0K
14:38 759.26 759.26 759.07 759.07 0.0K
14:39 759.07 759.10 759.03 759.03 0.0K
14:40 759.04 759.11 759.03 759.04 0.0K
14:41 759.04 759.07 759.03 759.03 0.0K
14:42 759.04 759.18 759.04 759.18 0.0K
14:43 759.17 759.17 759.14 759.17 0.0K
14:44 759.17 759.24 759.02 759.24 0.0K
14:45 759.24 759.25 759.16 759.16 0.0K
14:46 759.16 759.16 759.09 759.11 0.0K
14:47 759.11 759.15 759.06 759.14 0.0K
14:48 759.15 759.20 759.15 759.19 0.0K
14:49 759.19 759.23 759.13 759.23 0.0K
14:50 759.23 759.33 759.23 759.33 0.0K
14:51 759.35 759.41 759.34 759.37 0.0K
14:52 759.38 759.52 759.38 759.52 0.0K
14:53 759.53 759.62 759.53 759.62 0.0K
14:54 759.61 759.68 759.58 759.68 0.0K
14:55 759.69 759.89 759.69 759.88 0.0K
14:56 759.87 760.75 759.82 760.75 0.0K
14:57 760.76 760.78 760.65 760.65 0.0K
14:58 760.65 760.70 760.65 760.70 0.0K
14:59 760.70 760.70 760.24 760.24 0.0K
15:00 760.14 760.16 760.08 760.11 0.0K
15:01 760.11 760.21 760.11 760.16 0.0K
15:02 760.15 760.31 760.15 760.25 0.0K
15:03 760.25 760.39 760.25 760.37 0.0K
15:04 760.36 760.63 760.36 760.55 0.0K
15:05 760.54 760.86 760.54 760.86 0.0K
15:06 760.92 760.97 760.87 760.87 0.0K
15:07 760.87 760.93 760.85 760.89 0.0K
15:08 760.90 760.95 760.80 760.80 0.0K
15:09 760.75 760.75 760.60 760.64 0.0K
15:10 760.65 760.79 760.64 760.74 0.0K
15:11 760.74 760.74 760.62 760.62 0.0K
15:12 760.62 760.67 760.56 760.56 0.0K
15:13 760.58 760.61 760.55 760.55 0.0K
15:14 760.55 760.59 760.44 760.46 0.0K
15:15 760.46 760.46 760.26 760.26 0.0K
15:16 760.26 760.28 760.11 760.11 0.0K
15:17 760.12 760.17 759.85 759.85 0.0K
15:18 759.81 760.15 759.81 760.07 0.0K
15:19 760.08 760.21 760.08 760.18 0.0K
15:20 760.10 760.13 759.96 760.00 0.0K
15:21 759.99 760.14 759.99 760.14 0.0K
15:22 760.15 760.22 760.11 760.20 0.0K
15:23 760.20 760.20 759.95 760.02 0.0K
15:24 760.00 760.04 759.88 759.91 0.0K
15:25 759.92 759.92 759.77 759.79 0.0K
15:26 759.81 760.04 759.81 760.03 0.0K
15:27 760.02 760.04 759.96 760.02 0.0K
15:28 759.99 760.03 759.90 759.90 0.0K
15:29 759.90 760.10 759.90 760.10 0.0K
15:30 760.11 760.11 759.78 759.78 0.0K
15:31 759.78 759.78 759.68 759.68 0.0K
15:32 759.66 759.66 759.39 759.44 0.0K
15:33 759.44 759.45 759.35 759.40 0.0K
15:34 759.40 759.40 759.27 759.34 0.0K
15:35 759.34 759.36 759.22 759.27 0.0K
15:36 759.27 759.28 759.09 759.13 0.0K
15:37 759.13 759.19 759.03 759.03 0.0K
15:38 759.03 759.10 758.99 758.99 0.0K
15:39 759.00 759.01 758.86 758.92 0.0K
15:40 758.91 758.99 758.87 758.93 0.0K
15:41 758.95 758.98 758.77 758.77 0.0K
15:42 758.76 758.80 758.19 758.24 0.0K
15:43 758.24 758.47 758.18 758.47 0.0K
15:44 758.47 758.67 758.47 758.67 0.0K
15:45 758.63 758.72 758.49 758.72 0.0K
15:46 758.71 758.81 758.68 758.68 0.0K
15:47 758.62 758.62 758.35 758.35 0.0K
15:48 758.39 758.43 758.31 758.31 0.0K
15:49 758.30 758.47 758.29 758.29 0.0K
15:50 758.43 758.43 758.25 758.37 0.0K
15:51 758.44 758.70 758.44 758.61 0.0K
15:52 758.61 758.61 758.44 758.44 0.0K
15:53 758.45 758.50 758.04 758.07 0.0K
15:54 758.01 758.63 757.98 758.62 0.0K
15:55 758.56 759.00 758.51 758.93 0.0K
15:56 758.94 759.20 758.94 759.20 0.0K
15:57 759.16 759.46 759.15 759.43 0.0K
15:58 759.46 759.55 759.41 759.48 0.0K
15:59 759.43 759.55 759.25 759.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available