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
09:29 759.30 759.30 759.26 759.27 0.0K
09:30 759.76 759.76 759.37 759.44 0.0K
09:31 759.33 759.33 757.89 757.89 0.0K
09:32 757.91 757.91 757.15 757.85 0.0K
09:33 757.97 757.97 757.44 757.44 0.0K
09:34 757.41 757.56 757.24 757.56 0.0K
09:35 757.58 757.58 756.76 756.76 0.0K
09:36 756.87 757.23 756.60 757.17 0.0K
09:37 757.16 757.85 757.16 757.85 0.0K
09:38 757.89 758.32 757.76 757.86 0.0K
09:39 758.01 758.93 758.01 758.85 0.0K
09:40 758.89 759.01 758.78 758.82 0.0K
09:41 758.87 759.55 758.86 759.11 0.0K
09:42 759.13 759.24 758.96 758.96 0.0K
09:43 758.95 759.26 758.93 759.13 0.0K
09:44 759.12 759.48 758.80 758.83 0.0K
09:45 758.82 758.82 758.10 758.23 0.0K
09:46 757.89 757.89 756.60 756.60 0.0K
09:47 756.57 756.84 756.52 756.59 0.0K
09:48 756.53 756.61 756.41 756.45 0.0K
09:49 756.45 756.58 756.39 756.58 0.0K
09:50 756.59 757.21 756.59 757.21 0.0K
09:51 757.23 757.77 757.23 757.77 0.0K
09:52 757.76 757.96 757.63 757.83 0.0K
09:53 757.85 758.33 757.85 758.10 0.0K
09:54 758.11 758.32 758.11 758.12 0.0K
09:55 758.12 758.36 757.81 758.36 0.0K
09:56 758.42 758.57 758.19 758.54 0.0K
09:57 758.53 758.54 758.29 758.29 0.0K
09:58 758.30 758.58 758.30 758.52 0.0K
09:59 758.31 758.31 758.06 758.16 0.0K
10:00 758.24 759.04 758.24 759.04 0.0K
10:01 759.12 759.27 758.97 758.97 0.0K
10:02 758.96 758.99 758.68 758.71 0.0K
10:03 758.72 758.81 758.40 758.44 0.0K
10:04 758.45 758.81 758.45 758.76 0.0K
10:05 758.86 759.06 758.86 759.01 0.0K
10:06 759.07 759.48 759.07 759.40 0.0K
10:07 759.38 759.44 759.15 759.15 0.0K
10:08 759.15 759.15 758.78 758.99 0.0K
10:09 758.99 759.42 758.99 759.31 0.0K
10:10 759.32 759.38 759.08 759.08 0.0K
10:11 759.09 759.15 758.97 759.14 0.0K
10:12 759.17 759.39 758.99 759.05 0.0K
10:13 759.05 759.12 758.97 759.11 0.0K
10:14 759.15 759.56 759.14 759.48 0.0K
10:15 759.43 759.89 759.43 759.89 0.0K
10:16 759.87 760.21 759.84 760.17 0.0K
10:17 760.17 760.46 760.12 760.22 0.0K
10:18 760.34 760.50 760.33 760.46 0.0K
10:19 760.47 760.93 760.46 760.93 0.0K
10:20 761.00 761.20 760.82 761.17 0.0K
10:21 761.16 761.16 760.95 760.95 0.0K
10:22 761.02 761.35 761.02 761.26 0.0K
10:23 761.36 761.64 761.36 761.58 0.0K
10:24 761.66 761.80 761.66 761.69 0.0K
10:25 761.68 761.87 761.65 761.80 0.0K
10:26 761.78 761.91 761.76 761.76 0.0K
10:27 761.76 761.83 761.62 761.63 0.0K
10:28 761.63 761.64 761.31 761.31 0.0K
10:29 761.31 761.37 761.20 761.34 0.0K
10:30 761.35 761.42 761.28 761.39 0.0K
10:31 761.41 761.45 761.35 761.41 0.0K
10:32 761.39 761.39 761.20 761.23 0.0K
10:33 761.23 762.09 761.23 762.08 0.0K
10:34 762.07 762.20 761.97 762.18 0.0K
10:35 762.20 762.21 761.92 761.95 0.0K
10:36 761.98 762.10 761.95 762.10 0.0K
10:37 762.11 762.26 762.10 762.13 0.0K
10:38 762.14 762.16 761.95 762.16 0.0K
10:39 762.17 762.34 762.17 762.34 0.0K
10:40 762.36 762.42 762.30 762.31 0.0K
10:41 762.29 762.73 762.27 762.73 0.0K
10:42 762.74 762.78 762.51 762.53 0.0K
10:43 762.52 762.56 762.25 762.25 0.0K
10:44 762.27 762.59 762.23 762.55 0.0K
10:45 762.56 762.66 762.52 762.66 0.0K
10:46 762.67 762.74 762.62 762.69 0.0K
10:47 762.63 762.75 762.55 762.71 0.0K
10:48 762.72 763.22 762.68 763.22 0.0K
10:49 763.22 763.32 762.80 762.80 0.0K
10:50 762.77 762.95 762.77 762.79 0.0K
10:51 762.79 762.80 762.56 762.80 0.0K
10:52 762.83 763.34 762.83 763.34 0.0K
10:53 763.34 763.38 763.24 763.26 0.0K
10:54 763.26 763.65 763.26 763.65 0.0K
10:55 763.72 764.08 763.72 764.08 0.0K
10:56 764.01 764.01 763.82 763.86 0.0K
10:57 763.87 763.94 763.85 763.94 0.0K
10:58 763.94 763.96 763.59 763.59 0.0K
10:59 763.59 763.83 763.59 763.78 0.0K
11:00 763.87 764.23 763.86 764.23 0.0K
11:01 764.24 764.28 764.05 764.05 0.0K
11:02 764.05 764.05 763.88 763.94 0.0K
11:03 763.94 764.27 763.94 764.24 0.0K
11:04 764.20 764.33 764.20 764.20 0.0K
11:05 764.20 764.23 763.90 763.92 0.0K
11:06 763.91 763.93 763.83 763.90 0.0K
11:07 763.86 763.96 763.81 763.95 0.0K
11:08 763.89 763.89 763.45 763.45 0.0K
11:09 763.44 763.44 762.79 762.79 0.0K
11:10 762.53 763.06 762.23 763.05 0.0K
11:11 763.03 763.19 763.03 763.18 0.0K
11:12 763.18 763.66 763.18 763.66 0.0K
11:13 763.67 763.75 763.63 763.68 0.0K
11:14 763.67 763.70 763.55 763.57 0.0K
11:15 763.58 763.88 763.54 763.88 0.0K
11:16 763.91 764.20 763.91 764.19 0.0K
11:17 764.20 764.21 764.11 764.11 0.0K
11:18 764.12 764.13 763.98 763.98 0.0K
11:19 763.98 763.98 763.77 763.79 0.0K
11:20 763.79 763.79 763.56 763.56 0.0K
11:21 763.55 763.59 763.51 763.52 0.0K
11:22 763.54 763.64 763.50 763.61 0.0K
11:23 763.62 763.71 763.62 763.71 0.0K
11:24 763.72 763.72 763.65 763.65 0.0K
11:25 763.62 763.62 763.04 763.04 0.0K
11:26 763.01 763.01 762.83 762.94 0.0K
11:27 762.95 763.40 762.90 763.40 0.0K
11:28 763.38 763.44 763.34 763.43 0.0K
11:29 763.43 763.43 763.34 763.37 0.0K
11:30 763.37 763.67 763.36 763.54 0.0K
11:31 763.53 763.53 763.42 763.52 0.0K
11:32 763.54 763.60 763.53 763.54 0.0K
11:33 763.56 763.75 763.56 763.75 0.0K
11:34 763.75 763.87 763.69 763.87 0.0K
11:35 763.87 763.97 763.82 763.87 0.0K
11:36 763.88 764.07 763.83 764.05 0.0K
11:37 764.03 764.20 764.02 764.20 0.0K
11:38 764.21 764.36 764.21 764.24 0.0K
11:39 764.18 764.32 764.17 764.17 0.0K
11:40 764.18 764.35 764.16 764.35 0.0K
11:41 764.34 764.39 764.27 764.28 0.0K
11:42 764.21 764.23 764.04 764.22 0.0K
11:43 764.16 764.40 764.16 764.34 0.0K
11:44 764.29 764.29 764.14 764.14 0.0K
11:45 764.11 764.19 764.10 764.18 0.0K
11:46 764.16 764.16 764.02 764.10 0.0K
11:47 764.21 764.32 764.21 764.25 0.0K
11:48 764.25 764.27 763.77 763.81 0.0K
11:49 763.70 763.70 763.43 763.50 0.0K
11:50 763.59 763.69 763.59 763.69 0.0K
11:51 763.70 763.91 763.70 763.83 0.0K
11:52 763.82 763.91 763.80 763.89 0.0K
11:53 763.89 764.27 763.84 764.27 0.0K
11:54 764.28 764.59 764.28 764.57 0.0K
11:55 764.57 764.71 764.57 764.60 0.0K
11:56 764.57 764.57 764.44 764.53 0.0K
11:57 764.53 764.53 764.43 764.43 0.0K
11:58 764.43 764.43 764.19 764.21 0.0K
11:59 764.22 764.46 764.16 764.44 0.0K
12:00 764.45 764.53 764.45 764.52 0.0K
12:01 764.52 764.65 764.52 764.58 0.0K
12:02 764.59 764.61 764.51 764.51 0.0K
12:03 764.52 764.58 764.47 764.54 0.0K
12:04 764.54 764.54 764.30 764.30 0.0K
12:05 764.23 764.23 763.78 763.78 0.0K
12:06 763.78 763.78 763.24 763.24 0.0K
12:07 763.21 763.21 762.92 763.07 0.0K
12:08 763.06 763.29 763.04 763.27 0.0K
12:09 763.26 763.47 763.23 763.44 0.0K
12:10 763.44 763.45 762.67 762.67 0.0K
12:11 762.67 762.67 762.43 762.44 0.0K
12:12 762.38 762.62 762.38 762.62 0.0K
12:13 762.61 763.06 762.61 763.06 0.0K
12:14 763.05 763.22 763.05 763.07 0.0K
12:15 763.06 763.31 762.99 763.30 0.0K
12:16 763.32 763.34 763.23 763.25 0.0K
12:17 763.30 763.36 763.13 763.13 0.0K
12:18 763.05 763.05 762.85 762.89 0.0K
12:19 762.89 762.94 762.69 762.74 0.0K
12:20 762.76 762.87 762.60 762.64 0.0K
12:21 762.63 762.63 762.34 762.48 0.0K
12:22 762.55 762.68 762.51 762.68 0.0K
12:23 762.78 763.36 762.78 763.36 0.0K
12:24 763.35 763.37 763.34 763.37 0.0K
12:25 763.38 763.65 763.35 763.64 0.0K
12:26 763.65 764.06 763.65 764.06 0.0K
12:27 764.07 764.32 764.07 764.32 0.0K
12:28 764.35 764.53 764.35 764.50 0.0K
12:29 764.50 764.72 764.50 764.72 0.0K
12:30 764.70 764.74 764.69 764.70 0.0K
12:31 764.70 764.81 764.69 764.77 0.0K
12:32 764.77 764.77 764.44 764.44 0.0K
12:33 764.42 764.45 764.26 764.26 0.0K
12:34 764.28 764.36 764.28 764.36 0.0K
12:35 764.35 764.40 764.33 764.33 0.0K
12:36 764.34 764.46 764.33 764.43 0.0K
12:37 764.44 764.74 764.44 764.69 0.0K
12:38 764.67 764.67 764.58 764.67 0.0K
12:39 764.67 764.78 764.67 764.77 0.0K
12:40 764.76 764.79 764.69 764.79 0.0K
12:41 764.84 764.85 764.65 764.65 0.0K
12:42 764.55 764.59 764.52 764.55 0.0K
12:43 764.55 764.59 764.43 764.59 0.0K
12:44 764.59 764.69 764.58 764.65 0.0K
12:45 764.65 764.65 764.59 764.62 0.0K
12:46 764.62 764.89 764.60 764.88 0.0K
12:47 764.88 765.12 764.88 765.10 0.0K
12:48 765.10 765.20 765.10 765.18 0.0K
12:49 765.18 765.18 765.12 765.15 0.0K
12:50 765.15 765.39 765.10 765.39 0.0K
12:51 765.39 765.49 765.38 765.42 0.0K
12:52 765.40 765.45 765.34 765.34 0.0K
12:53 765.31 765.31 765.16 765.19 0.0K
12:54 765.20 765.22 765.08 765.14 0.0K
12:55 765.18 765.21 765.17 765.19 0.0K
12:56 765.19 765.24 765.13 765.13 0.0K
12:57 765.10 765.12 765.00 765.01 0.0K
12:58 765.05 765.15 765.05 765.13 0.0K
12:59 765.12 765.14 765.02 765.04 0.0K
13:00 765.04 765.11 765.03 765.05 0.0K
13:01 765.04 765.28 765.04 765.28 0.0K
13:02 765.30 765.85 765.30 765.84 0.0K
13:03 765.88 765.97 765.88 765.96 0.0K
13:04 765.96 766.34 765.96 766.34 0.0K
13:05 766.36 766.39 766.11 766.15 0.0K
13:06 766.15 766.20 766.11 766.15 0.0K
13:07 766.14 766.25 766.14 766.25 0.0K
13:08 766.28 766.37 766.27 766.29 0.0K
13:09 766.30 766.32 766.14 766.14 0.0K
13:10 766.12 766.15 766.03 766.03 0.0K
13:11 766.02 766.04 765.95 766.00 0.0K
13:12 765.98 766.02 765.92 765.93 0.0K
13:13 765.94 765.94 765.80 765.80 0.0K
13:14 765.80 765.81 765.75 765.78 0.0K
13:15 765.79 765.80 765.48 765.48 0.0K
13:16 765.48 765.66 765.48 765.66 0.0K
13:17 765.66 765.72 765.62 765.71 0.0K
13:18 765.73 765.96 765.73 765.95 0.0K
13:19 765.95 765.99 765.92 765.92 0.0K
13:20 765.88 766.03 765.87 766.02 0.0K
13:21 766.03 766.11 766.02 766.11 0.0K
13:22 766.12 766.13 765.96 766.10 0.0K
13:23 766.10 766.22 766.10 766.18 0.0K
13:24 766.18 766.21 766.15 766.18 0.0K
13:25 766.18 766.25 766.17 766.17 0.0K
13:26 766.12 766.12 765.93 765.93 0.0K
13:27 765.96 766.06 765.95 766.06 0.0K
13:28 766.04 766.07 766.03 766.03 0.0K
13:29 766.01 766.04 765.83 765.83 0.0K
13:30 765.80 765.88 765.77 765.88 0.0K
13:31 765.90 765.95 765.83 765.84 0.0K
13:32 765.84 765.85 765.64 765.64 0.0K
13:33 765.61 765.61 765.37 765.37 0.0K
13:34 765.36 765.48 765.36 765.47 0.0K
13:35 765.44 765.47 765.32 765.36 0.0K
13:36 765.38 765.43 765.25 765.26 0.0K
13:37 765.25 765.39 765.20 765.39 0.0K
13:38 765.38 765.42 765.38 765.37 0.0K
13:39 765.37 765.41 765.29 765.29 0.0K
13:40 765.28 765.44 765.24 765.44 0.0K
13:41 765.44 765.47 765.42 765.42 0.0K
13:42 765.40 765.50 765.36 765.50 0.0K
13:43 765.50 765.50 764.59 764.59 0.0K
13:44 764.54 764.62 764.49 764.62 0.0K
13:45 764.65 764.77 764.65 764.69 0.0K
13:46 764.73 764.80 764.73 764.77 0.0K
13:47 764.75 764.75 764.47 764.48 0.0K
13:48 764.48 764.48 764.25 764.28 0.0K
13:49 764.28 764.28 764.13 764.16 0.0K
13:50 764.14 764.15 763.84 764.03 0.0K
13:51 764.04 764.04 763.88 763.92 0.0K
13:52 763.92 763.92 763.82 763.87 0.0K
13:53 763.85 763.90 763.78 763.89 0.0K
13:54 763.90 763.90 763.78 763.78 0.0K
13:55 763.76 763.83 763.51 763.51 0.0K
13:56 763.53 763.53 763.33 763.33 0.0K
13:57 763.34 763.34 763.21 763.28 0.0K
13:58 763.27 763.27 762.97 763.00 0.0K
13:59 762.99 762.99 762.67 762.67 0.0K
14:00 762.73 763.01 762.66 762.98 0.0K
14:01 762.98 762.98 761.94 761.95 0.0K
14:02 761.93 761.93 760.97 761.23 0.0K
14:03 761.24 761.24 760.68 760.68 0.0K
14:04 760.47 760.47 759.82 760.17 0.0K
14:05 760.17 760.58 760.17 760.56 0.0K
14:06 760.60 761.14 760.60 761.13 0.0K
14:07 761.15 761.19 760.95 760.99 0.0K
14:08 760.99 761.27 760.94 761.26 0.0K
14:09 761.27 761.50 761.24 761.47 0.0K
14:10 761.52 761.52 761.01 761.27 0.0K
14:11 761.38 761.53 761.37 761.48 0.0K
14:12 761.47 761.47 761.06 761.06 0.0K
14:13 761.04 761.04 760.78 760.80 0.0K
14:14 760.78 760.79 760.38 760.41 0.0K
14:15 760.26 760.26 759.29 759.37 0.0K
14:16 759.37 759.51 759.30 759.33 0.0K
14:17 758.95 759.25 758.78 759.03 0.0K
14:18 759.05 759.46 759.04 759.14 0.0K
14:19 759.14 759.25 759.14 759.19 0.0K
14:20 759.19 759.54 759.19 759.54 0.0K
14:21 759.55 760.16 759.55 759.84 0.0K
14:22 759.85 759.91 759.64 759.66 0.0K
14:23 759.64 759.88 759.57 759.88 0.0K
14:24 759.92 760.33 759.92 760.31 0.0K
14:25 760.30 760.53 760.30 760.48 0.0K
14:26 760.48 760.71 760.28 760.28 0.0K
14:27 760.29 760.29 759.85 759.87 0.0K
14:28 759.93 759.93 759.80 759.82 0.0K
14:29 759.84 759.96 759.84 759.88 0.0K
14:30 759.83 759.83 759.50 759.50 0.0K
14:31 759.42 760.25 759.23 760.25 0.0K
14:32 760.29 760.61 760.29 760.61 0.0K
14:33 760.65 760.87 760.65 760.82 0.0K
14:34 760.82 761.00 760.82 761.00 0.0K
14:35 760.93 760.94 760.74 760.76 0.0K
14:36 760.78 761.09 760.78 761.09 0.0K
14:37 761.29 761.34 761.26 761.30 0.0K
14:38 761.33 761.50 761.31 761.50 0.0K
14:39 761.53 761.53 761.36 761.37 0.0K
14:40 761.38 761.44 761.29 761.30 0.0K
14:41 761.30 761.30 760.98 761.02 0.0K
14:42 761.01 761.13 761.01 761.05 0.0K
14:43 761.07 761.39 761.05 761.39 0.0K
14:44 761.39 761.54 761.39 761.54 0.0K
14:45 761.56 761.60 761.54 761.57 0.0K
14:46 761.57 761.57 761.40 761.43 0.0K
14:47 761.43 761.55 761.42 761.54 0.0K
14:48 761.57 761.59 761.48 761.54 0.0K
14:49 761.54 761.64 761.54 761.62 0.0K
14:50 761.61 761.63 761.48 761.48 0.0K
14:51 761.45 761.45 761.28 761.36 0.0K
14:52 761.36 761.43 761.27 761.29 0.0K
14:53 761.29 761.29 760.99 760.99 0.0K
14:54 760.79 760.81 760.76 760.80 0.0K
14:55 760.78 760.78 759.92 759.92 0.0K
14:56 759.96 759.96 759.75 759.75 0.0K
14:57 759.77 759.94 759.75 759.93 0.0K
14:58 759.98 760.00 759.90 759.90 0.0K
14:59 759.86 759.86 759.63 759.64 0.0K
15:00 759.63 759.94 759.53 759.53 0.0K
15:01 759.53 759.59 759.49 759.54 0.0K
15:02 759.55 759.69 759.51 759.69 0.0K
15:03 759.69 759.76 759.63 759.76 0.0K
15:04 759.75 759.76 759.64 759.68 0.0K
15:05 759.63 759.65 759.31 759.32 0.0K
15:06 759.19 759.19 758.96 758.97 0.0K
15:07 758.96 759.10 758.77 759.10 0.0K
15:08 759.12 759.33 759.12 759.31 0.0K
15:09 759.32 759.69 759.31 759.54 0.0K
15:10 759.54 759.60 759.35 759.35 0.0K
15:11 759.34 759.63 759.29 759.62 0.0K
15:12 759.56 759.63 759.56 759.60 0.0K
15:13 759.61 759.68 759.61 759.68 0.0K
15:14 759.68 759.83 759.68 759.79 0.0K
15:15 759.79 759.79 759.68 759.77 0.0K
15:16 759.75 759.76 759.31 759.31 0.0K
15:17 759.27 759.27 759.04 759.11 0.0K
15:18 759.06 759.12 759.01 759.02 0.0K
15:19 759.01 759.01 758.63 758.63 0.0K
15:20 758.62 758.76 758.61 758.76 0.0K
15:21 758.75 759.00 758.75 758.96 0.0K
15:22 758.88 759.03 758.88 759.02 0.0K
15:23 759.04 759.14 759.04 759.07 0.0K
15:24 759.01 759.12 758.99 759.08 0.0K
15:25 759.09 759.38 759.09 759.30 0.0K
15:26 759.30 759.30 758.71 759.12 0.0K
15:27 759.30 759.57 759.30 759.33 0.0K
15:28 759.33 759.43 759.31 759.43 0.0K
15:29 759.40 759.40 759.05 759.05 0.0K
15:30 759.03 759.20 759.02 759.20 0.0K
15:31 759.19 759.44 759.18 759.35 0.0K
15:32 759.27 759.27 758.72 758.72 0.0K
15:33 758.66 758.66 758.32 758.35 0.0K
15:34 758.34 758.34 757.96 758.00 0.0K
15:35 758.01 758.05 757.94 758.01 0.0K
15:36 757.99 758.05 757.78 757.79 0.0K
15:37 757.79 758.05 757.77 758.02 0.0K
15:38 758.00 758.24 757.97 758.24 0.0K
15:39 758.21 758.33 758.13 758.21 0.0K
15:40 758.21 758.36 758.16 758.34 0.0K
15:41 758.35 758.48 758.24 758.24 0.0K
15:42 758.23 758.23 757.86 757.87 0.0K
15:43 757.87 758.28 757.87 758.28 0.0K
15:44 758.29 758.40 758.29 758.37 0.0K
15:45 758.37 758.55 758.30 758.34 0.0K
15:46 758.28 758.28 758.18 758.25 0.0K
15:47 758.27 758.67 758.26 758.61 0.0K
15:48 758.58 758.58 758.40 758.40 0.0K
15:49 758.40 758.40 757.87 757.87 0.0K
15:50 757.93 758.31 757.93 758.22 0.0K
15:51 758.21 758.21 757.85 758.07 0.0K
15:52 758.07 758.66 758.07 758.66 0.0K
15:53 758.66 759.07 758.66 759.04 0.0K
15:54 759.08 759.16 758.99 759.03 0.0K
15:55 759.02 759.34 759.01 759.28 0.0K
15:56 759.32 759.45 759.26 759.26 0.0K
15:57 759.33 759.52 759.26 759.35 0.0K
15:58 759.34 759.39 759.22 759.29 0.0K
15:59 759.44 759.53 759.42 759.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available