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
09:29 751.88 751.88 751.86 751.87 0.0K
09:30 752.07 755.51 752.07 755.42 0.0K
09:31 755.41 756.20 755.41 756.20 0.0K
09:32 756.20 756.29 753.69 753.91 0.0K
09:33 753.99 754.13 753.69 753.83 0.0K
09:34 753.69 754.24 753.69 754.09 0.0K
09:35 753.97 754.19 753.85 754.19 0.0K
09:36 754.20 754.67 754.20 754.67 0.0K
09:37 754.67 754.67 753.99 754.03 0.0K
09:38 753.98 753.98 752.87 752.96 0.0K
09:39 753.05 753.53 753.05 753.45 0.0K
09:40 753.42 753.42 752.72 752.84 0.0K
09:41 752.91 753.35 752.86 753.35 0.0K
09:42 753.39 754.06 753.39 754.04 0.0K
09:43 754.03 754.03 753.70 753.78 0.0K
09:44 753.77 754.23 753.68 754.16 0.0K
09:45 754.12 754.31 754.11 754.11 0.0K
09:46 754.08 754.35 754.01 754.23 0.0K
09:47 754.25 754.59 754.20 754.52 0.0K
09:48 754.52 755.26 754.52 755.26 0.0K
09:49 755.28 755.58 755.23 755.47 0.0K
09:50 755.48 755.74 755.23 755.74 0.0K
09:51 755.67 755.77 755.51 755.76 0.0K
09:52 755.80 755.99 755.80 755.94 0.0K
09:53 755.95 756.07 755.73 756.00 0.0K
09:54 755.99 756.05 755.87 755.99 0.0K
09:55 755.92 756.08 755.90 755.93 0.0K
09:56 755.93 755.95 755.68 755.68 0.0K
09:57 755.57 755.60 755.23 755.32 0.0K
09:58 755.22 755.26 754.91 754.91 0.0K
09:59 754.91 755.01 754.64 754.65 0.0K
10:00 754.69 754.74 753.84 753.84 0.0K
10:01 753.92 754.06 753.82 753.99 0.0K
10:02 753.98 754.20 753.89 754.13 0.0K
10:03 754.15 754.15 753.37 753.37 0.0K
10:04 753.36 753.36 752.79 752.89 0.0K
10:05 752.94 753.27 752.94 753.22 0.0K
10:06 753.25 753.73 753.25 753.73 0.0K
10:07 753.73 753.97 753.71 753.97 0.0K
10:08 753.95 753.96 753.62 753.74 0.0K
10:09 753.76 754.10 753.76 753.95 0.0K
10:10 753.95 754.22 753.95 754.22 0.0K
10:11 754.27 754.88 754.27 754.82 0.0K
10:12 754.80 754.85 754.64 754.85 0.0K
10:13 754.88 755.18 754.88 755.18 0.0K
10:14 755.23 755.48 755.23 755.48 0.0K
10:15 755.49 755.65 755.49 755.50 0.0K
10:16 755.54 755.54 755.10 755.10 0.0K
10:17 754.98 755.00 754.21 754.28 0.0K
10:18 754.28 754.87 754.28 754.85 0.0K
10:19 754.84 754.89 754.78 754.87 0.0K
10:20 754.84 754.85 754.58 754.77 0.0K
10:21 754.84 754.96 754.61 754.61 0.0K
10:22 754.63 755.02 754.63 754.85 0.0K
10:23 754.74 754.74 754.57 754.71 0.0K
10:24 754.67 754.67 754.44 754.44 0.0K
10:25 754.50 754.56 754.20 754.20 0.0K
10:26 754.20 754.20 753.71 753.75 0.0K
10:27 753.80 753.93 753.77 753.77 0.0K
10:28 753.74 753.76 753.51 753.64 0.0K
10:29 753.62 753.96 753.62 753.90 0.0K
10:30 753.62 753.75 753.62 753.73 0.0K
10:31 753.74 753.74 753.34 753.34 0.0K
10:32 753.11 753.46 753.06 753.43 0.0K
10:33 753.43 753.60 753.43 753.58 0.0K
10:34 753.58 753.58 753.44 753.44 0.0K
10:35 753.44 753.47 752.66 752.66 0.0K
10:36 752.69 752.69 752.12 752.18 0.0K
10:37 752.08 752.08 751.64 751.67 0.0K
10:38 751.66 751.71 751.62 751.70 0.0K
10:39 751.70 751.89 751.70 751.77 0.0K
10:40 751.74 751.84 751.63 751.76 0.0K
10:41 751.79 752.12 751.79 752.12 0.0K
10:42 752.09 752.21 752.05 752.21 0.0K
10:43 752.21 752.21 751.31 751.32 0.0K
10:44 751.30 751.47 751.29 751.34 0.0K
10:45 751.35 751.39 751.23 751.24 0.0K
10:46 751.29 751.71 751.29 751.71 0.0K
10:47 751.70 752.29 751.70 752.23 0.0K
10:48 752.20 752.35 752.20 752.33 0.0K
10:49 752.33 752.37 752.25 752.30 0.0K
10:50 752.33 752.54 752.33 752.43 0.0K
10:51 752.40 752.40 752.10 752.17 0.0K
10:52 752.16 752.17 752.07 752.16 0.0K
10:53 752.16 752.22 752.09 752.19 0.0K
10:54 752.23 752.23 751.92 752.07 0.0K
10:55 752.07 752.07 751.81 751.81 0.0K
10:56 751.76 751.76 751.56 751.56 0.0K
10:57 751.50 751.69 751.41 751.68 0.0K
10:58 751.62 751.62 751.09 751.09 0.0K
10:59 751.09 751.10 750.99 750.99 0.0K
11:00 750.98 751.23 750.98 751.21 0.0K
11:01 751.22 751.93 751.18 751.93 0.0K
11:02 751.93 752.33 751.90 752.33 0.0K
11:03 752.32 752.53 752.30 752.46 0.0K
11:04 752.43 752.53 752.41 752.49 0.0K
11:05 752.49 752.72 752.49 752.70 0.0K
11:06 752.70 752.70 752.53 752.56 0.0K
11:07 752.55 752.57 752.48 752.50 0.0K
11:08 752.48 752.69 752.47 752.68 0.0K
11:09 752.63 752.63 752.37 752.50 0.0K
11:10 752.50 752.56 752.49 752.51 0.0K
11:11 752.50 752.75 752.47 752.71 0.0K
11:12 752.72 752.94 752.72 752.92 0.0K
11:13 752.93 752.97 752.82 752.82 0.0K
11:14 752.82 752.84 752.51 752.52 0.0K
11:15 752.51 752.70 752.47 752.69 0.0K
11:16 752.71 752.90 752.69 752.90 0.0K
11:17 752.94 753.20 752.94 753.18 0.0K
11:18 753.17 753.50 753.13 753.50 0.0K
11:19 753.42 753.67 753.42 753.67 0.0K
11:20 753.67 753.77 753.65 753.75 0.0K
11:21 753.73 753.73 753.63 753.66 0.0K
11:22 753.73 753.91 753.73 753.88 0.0K
11:23 753.85 754.52 753.85 754.52 0.0K
11:24 754.52 754.67 754.52 754.59 0.0K
11:25 754.58 754.58 754.38 754.43 0.0K
11:26 754.44 754.45 754.30 754.35 0.0K
11:27 754.35 754.66 754.30 754.66 0.0K
11:28 754.65 754.65 754.57 754.58 0.0K
11:29 754.54 754.66 754.54 754.63 0.0K
11:30 754.61 754.61 754.47 754.50 0.0K
11:31 754.50 754.52 754.29 754.29 0.0K
11:32 754.24 754.24 753.86 753.86 0.0K
11:33 753.84 753.84 753.70 753.70 0.0K
11:34 753.76 753.78 753.72 753.72 0.0K
11:35 753.73 753.73 753.67 753.67 0.0K
11:36 753.66 753.67 753.40 753.43 0.0K
11:37 753.47 753.69 753.47 753.69 0.0K
11:38 753.69 753.80 753.69 753.78 0.0K
11:39 753.78 753.89 753.78 753.88 0.0K
11:40 753.90 753.91 753.79 753.86 0.0K
11:41 753.86 754.10 753.83 754.10 0.0K
11:42 754.14 754.27 754.14 754.27 0.0K
11:43 754.27 754.31 754.17 754.31 0.0K
11:44 754.42 754.42 754.24 754.24 0.0K
11:45 754.24 754.37 754.24 754.34 0.0K
11:46 754.33 754.36 754.27 754.36 0.0K
11:47 754.39 754.42 754.36 754.38 0.0K
11:48 754.47 754.61 754.47 754.61 0.0K
11:49 754.63 754.71 754.51 754.51 0.0K
11:50 754.47 754.47 754.23 754.25 0.0K
11:51 754.25 754.30 754.13 754.13 0.0K
11:52 754.10 754.10 753.63 753.63 0.0K
11:53 753.60 753.65 753.55 753.57 0.0K
11:54 753.58 753.59 753.41 753.43 0.0K
11:55 753.42 753.42 752.96 752.96 0.0K
11:56 752.82 752.82 752.69 752.77 0.0K
11:57 752.77 752.85 752.70 752.80 0.0K
11:58 752.82 752.84 752.75 752.75 0.0K
11:59 752.76 752.78 752.54 752.54 0.0K
12:00 752.54 752.66 752.52 752.63 0.0K
12:01 752.63 752.80 752.61 752.80 0.0K
12:02 752.82 752.94 752.82 752.94 0.0K
12:03 752.94 753.16 752.94 753.16 0.0K
12:04 753.15 753.45 753.15 753.45 0.0K
12:05 753.45 753.56 753.44 753.55 0.0K
12:06 753.53 753.65 753.53 753.65 0.0K
12:07 753.65 753.75 753.61 753.65 0.0K
12:08 753.65 753.65 753.28 753.29 0.0K
12:09 753.25 753.25 752.95 753.10 0.0K
12:10 753.08 753.10 752.92 753.02 0.0K
12:11 753.02 753.15 753.02 753.14 0.0K
12:12 753.14 753.16 753.08 753.10 0.0K
12:13 753.10 753.21 753.10 753.16 0.0K
12:14 753.20 753.28 753.07 753.15 0.0K
12:15 753.14 753.14 752.82 752.82 0.0K
12:16 752.87 753.18 752.84 753.18 0.0K
12:17 753.17 753.17 753.07 753.10 0.0K
12:18 753.11 753.21 753.11 753.12 0.0K
12:19 753.12 753.12 752.95 752.97 0.0K
12:20 753.00 753.31 753.00 753.31 0.0K
12:21 753.34 753.56 753.34 753.56 0.0K
12:22 753.56 753.73 753.56 753.70 0.0K
12:23 753.70 753.70 753.60 753.70 0.0K
12:24 753.69 753.73 753.61 753.61 0.0K
12:25 753.61 753.71 753.60 753.68 0.0K
12:26 753.68 753.76 753.60 753.73 0.0K
12:27 753.71 753.75 753.68 753.75 0.0K
12:28 753.75 753.85 753.74 753.81 0.0K
12:29 753.79 753.79 753.67 753.67 0.0K
12:30 753.70 753.87 753.70 753.85 0.0K
12:31 753.90 754.16 753.90 754.16 0.0K
12:32 754.16 754.39 754.16 754.36 0.0K
12:33 754.36 754.37 754.31 754.37 0.0K
12:34 754.36 754.36 754.18 754.18 0.0K
12:35 754.14 754.23 754.13 754.23 0.0K
12:36 754.20 754.36 754.18 754.29 0.0K
12:37 754.26 754.26 754.00 754.01 0.0K
12:38 754.01 754.45 754.01 754.45 0.0K
12:39 754.45 754.64 754.45 754.62 0.0K
12:40 754.68 754.75 754.63 754.64 0.0K
12:41 754.64 754.86 754.62 754.86 0.0K
12:42 754.90 755.25 754.87 755.05 0.0K
12:43 755.04 755.04 754.94 754.94 0.0K
12:44 754.92 755.12 754.92 755.12 0.0K
12:45 755.12 755.16 755.07 755.16 0.0K
12:46 755.16 755.32 755.16 755.31 0.0K
12:47 755.29 755.37 755.27 755.32 0.0K
12:48 755.32 755.33 755.24 755.24 0.0K
12:49 755.24 755.24 755.15 755.20 0.0K
12:50 755.22 755.22 755.04 755.10 0.0K
12:51 755.08 755.14 754.93 754.94 0.0K
12:52 754.94 754.97 754.84 754.94 0.0K
12:53 754.94 754.94 754.87 754.90 0.0K
12:54 754.95 754.95 754.49 754.49 0.0K
12:55 754.48 754.71 754.48 754.71 0.0K
12:56 754.73 754.73 754.22 754.22 0.0K
12:57 754.20 754.20 753.44 753.44 0.0K
12:58 753.45 753.45 753.34 753.35 0.0K
12:59 753.34 753.54 753.34 753.53 0.0K
13:00 753.52 753.98 753.52 753.98 0.0K
13:01 753.98 754.09 753.97 754.09 0.0K
13:02 754.09 754.20 754.09 754.20 0.0K
13:03 754.18 754.18 754.07 754.09 0.0K
13:04 754.13 754.14 754.09 754.10 0.0K
13:05 754.10 754.14 754.08 754.14 0.0K
13:06 754.18 754.19 754.16 754.19 0.0K
13:07 754.18 754.18 753.98 753.98 0.0K
13:08 753.97 754.11 753.97 754.03 0.0K
13:09 754.02 754.02 753.68 753.68 0.0K
13:10 753.66 753.87 753.66 753.86 0.0K
13:11 753.86 753.98 753.80 753.97 0.0K
13:12 754.00 754.17 754.00 754.11 0.0K
13:13 754.09 754.13 753.98 753.98 0.0K
13:14 753.98 754.03 753.91 753.91 0.0K
13:15 753.92 753.93 753.78 753.78 0.0K
13:16 753.75 753.75 753.55 753.62 0.0K
13:17 753.62 753.94 753.62 753.94 0.0K
13:18 753.94 754.01 753.94 753.98 0.0K
13:19 753.98 753.99 753.87 753.94 0.0K
13:20 753.94 753.97 753.84 753.97 0.0K
13:21 753.96 753.97 753.91 753.91 0.0K
13:22 753.91 754.18 753.91 754.13 0.0K
13:23 754.13 754.18 754.09 754.18 0.0K
13:24 754.14 754.40 754.14 754.35 0.0K
13:25 754.35 754.35 754.21 754.23 0.0K
13:26 754.23 754.28 754.20 754.20 0.0K
13:27 754.20 754.33 754.15 754.33 0.0K
13:28 754.34 754.42 754.33 754.41 0.0K
13:29 754.41 754.41 754.34 754.41 0.0K
13:30 754.41 754.56 754.38 754.50 0.0K
13:31 754.47 754.47 754.29 754.29 0.0K
13:32 754.30 754.36 754.19 754.19 0.0K
13:33 754.19 754.27 754.18 754.21 0.0K
13:34 754.21 754.24 754.15 754.18 0.0K
13:35 754.19 754.26 754.17 754.26 0.0K
13:36 754.26 754.35 754.24 754.34 0.0K
13:37 754.36 754.47 754.36 754.46 0.0K
13:38 754.46 754.59 754.37 754.59 0.0K
13:39 754.59 754.69 754.59 754.69 0.0K
13:40 754.69 754.74 754.66 754.73 0.0K
13:41 754.71 754.71 754.54 754.58 0.0K
13:42 754.57 754.57 754.49 754.52 0.0K
13:43 754.53 754.54 754.46 754.52 0.0K
13:44 754.52 754.53 754.43 754.47 0.0K
13:45 754.48 754.53 754.45 754.48 0.0K
13:46 754.48 754.61 754.48 754.55 0.0K
13:47 754.56 754.60 754.56 754.57 0.0K
13:48 754.54 754.62 754.45 754.62 0.0K
13:49 754.59 754.59 754.43 754.44 0.0K
13:50 754.36 754.37 754.09 754.16 0.0K
13:51 754.17 754.33 754.17 754.33 0.0K
13:52 754.33 754.47 754.32 754.46 0.0K
13:53 754.45 754.55 754.45 754.55 0.0K
13:54 754.55 754.72 754.55 754.71 0.0K
13:55 754.71 754.79 754.70 754.79 0.0K
13:56 754.79 754.87 754.79 754.86 0.0K
13:57 754.86 754.99 754.83 754.98 0.0K
13:58 755.02 755.27 755.02 755.27 0.0K
13:59 755.31 755.57 755.31 755.57 0.0K
14:00 755.58 755.80 755.58 755.58 0.0K
14:01 755.58 755.68 755.52 755.68 0.0K
14:02 755.68 755.74 755.64 755.74 0.0K
14:03 755.75 755.93 755.74 755.90 0.0K
14:04 755.89 756.11 755.89 756.11 0.0K
14:05 756.11 756.11 755.91 755.93 0.0K
14:06 755.92 756.00 755.91 755.99 0.0K
14:07 755.99 756.02 755.96 755.97 0.0K
14:08 756.01 756.02 755.85 755.85 0.0K
14:09 755.86 755.91 755.82 755.91 0.0K
14:10 755.91 755.98 755.91 755.98 0.0K
14:11 755.98 756.00 755.82 755.83 0.0K
14:12 755.84 755.99 755.84 755.99 0.0K
14:13 755.99 756.03 755.91 755.92 0.0K
14:14 755.92 755.94 755.89 755.89 0.0K
14:15 755.89 755.95 755.86 755.88 0.0K
14:16 755.88 755.94 755.86 755.92 0.0K
14:17 755.97 756.04 755.95 755.99 0.0K
14:18 755.98 756.14 755.98 756.08 0.0K
14:19 756.12 756.12 755.51 755.55 0.0K
14:20 755.53 755.61 755.52 755.58 0.0K
14:21 755.53 755.53 755.46 755.49 0.0K
14:22 755.49 755.52 755.41 755.41 0.0K
14:23 755.41 755.43 755.26 755.26 0.0K
14:24 755.30 755.35 755.27 755.27 0.0K
14:25 755.28 755.32 755.27 755.26 0.0K
14:26 755.25 755.25 754.89 754.96 0.0K
14:27 754.96 754.96 754.86 754.86 0.0K
14:28 754.84 754.84 754.74 754.74 0.0K
14:29 754.74 754.78 754.73 754.76 0.0K
14:30 754.77 754.97 754.77 754.97 0.0K
14:31 755.01 755.21 755.01 755.20 0.0K
14:32 755.20 755.39 755.19 755.39 0.0K
14:33 755.39 755.47 755.39 755.45 0.0K
14:34 755.45 755.47 755.42 755.46 0.0K
14:35 755.43 755.43 755.00 755.00 0.0K
14:36 755.00 755.00 754.84 754.86 0.0K
14:37 754.86 754.99 754.51 754.99 0.0K
14:38 754.99 754.99 754.90 754.97 0.0K
14:39 754.98 755.24 754.98 755.24 0.0K
14:40 755.25 755.37 755.25 755.30 0.0K
14:41 755.19 755.19 754.89 754.92 0.0K
14:42 754.92 755.03 754.91 754.97 0.0K
14:43 754.92 754.92 754.82 754.91 0.0K
14:44 754.92 755.03 754.91 754.91 0.0K
14:45 754.90 755.20 754.82 755.20 0.0K
14:46 755.15 755.34 755.15 755.34 0.0K
14:47 755.34 755.67 755.34 755.64 0.0K
14:48 755.64 755.64 755.54 755.56 0.0K
14:49 755.55 755.55 755.50 755.49 0.0K
14:50 755.47 755.53 755.46 755.52 0.0K
14:51 755.52 755.54 755.36 755.36 0.0K
14:52 755.36 755.36 754.75 754.97 0.0K
14:53 754.97 754.97 754.89 754.90 0.0K
14:54 754.90 754.94 754.85 754.92 0.0K
14:55 754.88 754.91 754.67 754.70 0.0K
14:56 754.63 754.63 754.28 754.29 0.0K
14:57 754.26 754.26 753.89 753.89 0.0K
14:58 753.87 753.89 753.81 753.82 0.0K
14:59 753.86 753.86 753.47 753.47 0.0K
15:00 753.26 753.73 753.26 753.73 0.0K
15:01 753.74 753.92 753.73 753.92 0.0K
15:02 753.92 754.35 753.92 754.33 0.0K
15:03 754.34 754.34 754.21 754.26 0.0K
15:04 754.27 754.34 754.23 754.23 0.0K
15:05 754.20 754.21 754.04 754.04 0.0K
15:06 753.98 754.03 753.94 754.03 0.0K
15:07 754.02 754.08 753.95 754.08 0.0K
15:08 754.08 754.11 754.05 754.06 0.0K
15:09 754.06 754.06 753.93 753.93 0.0K
15:10 753.91 753.92 753.85 753.86 0.0K
15:11 753.87 753.97 753.85 753.85 0.0K
15:12 753.84 753.86 753.71 753.78 0.0K
15:13 753.79 753.84 753.79 753.84 0.0K
15:14 753.85 753.93 753.84 753.93 0.0K
15:15 753.94 753.99 753.91 753.91 0.0K
15:16 753.91 753.93 753.84 753.91 0.0K
15:17 753.92 753.93 753.77 753.77 0.0K
15:18 753.75 753.85 753.71 753.81 0.0K
15:19 753.81 754.01 753.81 754.01 0.0K
15:20 754.03 754.04 753.93 753.93 0.0K
15:21 753.90 753.90 753.60 753.60 0.0K
15:22 753.51 753.62 753.47 753.62 0.0K
15:23 753.61 753.67 753.27 753.31 0.0K
15:24 753.34 753.41 753.34 753.39 0.0K
15:25 753.38 753.40 753.32 753.32 0.0K
15:26 753.32 753.35 752.99 752.99 0.0K
15:27 753.04 753.04 752.81 752.84 0.0K
15:28 752.84 752.94 752.84 752.85 0.0K
15:29 752.86 752.88 752.76 752.76 0.0K
15:30 752.74 752.77 752.70 752.74 0.0K
15:31 752.74 752.99 752.74 752.96 0.0K
15:32 752.96 753.07 752.95 752.96 0.0K
15:33 752.98 753.00 752.91 752.91 0.0K
15:34 752.91 752.94 752.87 752.88 0.0K
15:35 752.88 752.89 752.65 752.69 0.0K
15:36 752.69 752.73 752.65 752.72 0.0K
15:37 752.79 752.79 752.66 752.66 0.0K
15:38 752.58 752.80 752.58 752.79 0.0K
15:39 752.79 752.82 752.69 752.73 0.0K
15:40 752.74 753.03 752.74 753.03 0.0K
15:41 753.15 753.25 753.10 753.10 0.0K
15:42 753.09 753.17 753.09 753.14 0.0K
15:43 753.16 753.16 753.10 753.09 0.0K
15:44 753.00 753.04 752.94 752.96 0.0K
15:45 752.99 753.02 752.86 752.88 0.0K
15:46 752.87 752.88 752.72 752.74 0.0K
15:47 752.74 752.86 752.69 752.70 0.0K
15:48 752.71 752.73 752.66 752.68 0.0K
15:49 752.69 752.83 752.67 752.83 0.0K
15:50 752.92 752.92 752.23 752.29 0.0K
15:51 752.26 752.29 751.91 751.91 0.0K
15:52 751.87 752.18 751.87 751.99 0.0K
15:53 752.01 752.06 751.79 752.00 0.0K
15:54 751.95 751.95 751.69 751.69 0.0K
15:55 752.09 752.40 752.08 752.08 0.0K
15:56 752.07 752.21 752.03 752.18 0.0K
15:57 752.20 752.23 752.06 752.15 0.0K
15:58 752.17 752.30 752.17 752.29 0.0K
15:59 752.27 752.27 751.68 751.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available