ISE Cyber Security UCITS Net TR

HURNTR
🏛️ usa →
789.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 734.04 734.05 734.03 734.05 0.0K
09:30 734.21 734.21 731.81 731.81 0.0K
09:31 731.88 733.03 731.71 732.96 0.0K
09:32 732.91 733.66 732.71 733.59 0.0K
09:33 733.59 734.41 733.59 734.41 0.0K
09:34 734.43 734.84 734.03 734.03 0.0K
09:35 734.11 734.15 733.62 733.66 0.0K
09:36 733.66 733.83 733.26 733.26 0.0K
09:37 733.22 733.68 733.19 733.68 0.0K
09:38 733.65 733.76 733.62 733.71 0.0K
09:39 733.74 733.75 732.99 733.01 0.0K
09:40 732.94 733.03 732.59 732.62 0.0K
09:41 732.52 732.92 732.48 732.92 0.0K
09:42 732.88 733.45 732.71 733.45 0.0K
09:43 733.46 733.59 733.07 733.07 0.0K
09:44 733.09 733.09 732.43 732.46 0.0K
09:45 732.28 732.43 732.19 732.43 0.0K
09:46 732.37 732.37 731.10 731.10 0.0K
09:47 731.04 731.04 730.04 730.08 0.0K
09:48 730.08 730.13 729.29 729.31 0.0K
09:49 729.40 729.66 729.30 729.30 0.0K
09:50 729.29 729.29 728.71 728.86 0.0K
09:51 728.80 728.80 728.02 728.18 0.0K
09:52 728.13 728.68 727.86 728.50 0.0K
09:53 728.45 728.45 727.75 727.91 0.0K
09:54 727.97 727.97 727.08 727.08 0.0K
09:55 727.13 727.65 727.13 727.36 0.0K
09:56 727.45 727.45 726.76 727.30 0.0K
09:57 727.30 727.93 727.30 727.79 0.0K
09:58 727.80 727.81 727.53 727.75 0.0K
09:59 727.69 727.69 727.08 727.34 0.0K
10:00 727.44 728.44 727.44 728.44 0.0K
10:01 728.46 729.22 728.46 729.15 0.0K
10:02 729.32 729.88 729.32 729.63 0.0K
10:03 729.62 729.63 728.62 728.67 0.0K
10:04 728.75 728.75 727.65 727.65 0.0K
10:05 727.46 727.47 726.72 726.72 0.0K
10:06 726.62 726.62 726.35 726.42 0.0K
10:07 726.51 726.74 726.36 726.74 0.0K
10:08 726.74 726.74 725.75 725.77 0.0K
10:09 725.78 725.84 725.23 725.23 0.0K
10:10 725.25 725.76 725.25 725.41 0.0K
10:11 725.38 725.74 725.12 725.12 0.0K
10:12 725.09 725.19 724.84 725.15 0.0K
10:13 725.19 725.50 725.01 725.50 0.0K
10:14 725.54 725.54 725.17 725.53 0.0K
10:15 725.48 725.48 724.90 724.98 0.0K
10:16 725.06 725.19 724.60 724.60 0.0K
10:17 724.60 724.78 724.18 724.78 0.0K
10:18 724.78 724.78 724.08 724.14 0.0K
10:19 724.20 725.02 724.20 724.98 0.0K
10:20 724.85 725.19 724.79 725.13 0.0K
10:21 725.27 725.70 725.27 725.70 0.0K
10:22 725.81 726.44 725.69 726.41 0.0K
10:23 726.41 726.46 726.24 726.44 0.0K
10:24 726.46 726.71 726.44 726.55 0.0K
10:25 726.43 726.76 726.43 726.68 0.0K
10:26 726.70 726.77 726.10 726.10 0.0K
10:27 726.10 726.35 725.74 725.74 0.0K
10:28 725.75 725.75 725.20 725.21 0.0K
10:29 724.85 724.85 724.53 724.59 0.0K
10:30 724.58 724.58 724.11 724.11 0.0K
10:31 724.09 724.43 723.96 724.43 0.0K
10:32 724.51 724.52 723.72 723.76 0.0K
10:33 723.76 724.04 723.73 723.86 0.0K
10:34 723.85 724.12 723.85 724.07 0.0K
10:35 724.11 724.12 723.96 723.98 0.0K
10:36 723.99 724.30 723.99 724.03 0.0K
10:37 724.08 724.39 724.07 724.35 0.0K
10:38 724.34 725.05 724.32 725.02 0.0K
10:39 725.01 725.01 724.16 724.16 0.0K
10:40 724.19 724.33 724.19 724.25 0.0K
10:41 724.24 724.24 723.92 724.08 0.0K
10:42 723.99 723.99 723.87 723.87 0.0K
10:43 723.88 723.88 723.72 723.74 0.0K
10:44 723.71 723.85 723.71 723.75 0.0K
10:45 723.71 724.12 723.59 724.05 0.0K
10:46 724.04 724.04 723.09 723.21 0.0K
10:47 723.23 724.00 723.23 724.00 0.0K
10:48 723.99 724.07 723.81 723.94 0.0K
10:49 723.95 724.08 723.89 724.06 0.0K
10:50 723.99 724.21 723.99 724.08 0.0K
10:51 724.03 724.25 724.03 724.09 0.0K
10:52 724.01 724.04 723.82 723.89 0.0K
10:53 723.88 724.04 723.82 723.82 0.0K
10:54 723.86 723.96 723.71 723.78 0.0K
10:55 723.78 723.82 723.54 723.57 0.0K
10:56 723.53 723.85 723.51 723.67 0.0K
10:57 723.64 723.64 723.38 723.49 0.0K
10:58 723.53 723.94 723.53 723.94 0.0K
10:59 724.14 724.29 724.10 724.19 0.0K
11:00 724.17 724.90 724.17 724.90 0.0K
11:01 724.90 724.92 724.68 724.80 0.0K
11:02 724.79 724.84 724.55 724.55 0.0K
11:03 724.61 725.11 724.61 725.11 0.0K
11:04 725.15 725.27 725.15 725.20 0.0K
11:05 725.20 725.55 725.20 725.54 0.0K
11:06 725.53 726.24 725.53 726.24 0.0K
11:07 726.26 726.59 726.26 726.57 0.0K
11:08 726.56 726.71 726.45 726.57 0.0K
11:09 726.57 727.19 726.55 727.19 0.0K
11:10 727.17 727.30 727.07 727.30 0.0K
11:11 727.31 727.48 727.31 727.46 0.0K
11:12 727.44 727.44 727.26 727.29 0.0K
11:13 727.28 727.30 726.98 726.98 0.0K
11:14 727.00 727.19 726.96 727.19 0.0K
11:15 727.19 727.33 727.17 727.31 0.0K
11:16 727.33 727.61 727.33 727.61 0.0K
11:17 727.61 728.00 727.60 727.95 0.0K
11:18 728.05 728.64 728.05 728.64 0.0K
11:19 728.68 728.79 728.66 728.69 0.0K
11:20 728.75 729.08 728.75 729.04 0.0K
11:21 729.00 729.34 728.99 729.32 0.0K
11:22 729.45 729.94 729.45 729.93 0.0K
11:23 729.89 730.05 729.81 730.05 0.0K
11:24 730.11 730.63 730.11 730.63 0.0K
11:25 730.76 730.81 730.66 730.75 0.0K
11:26 730.73 731.04 730.68 731.03 0.0K
11:27 731.09 731.19 730.97 731.19 0.0K
11:28 731.16 731.45 731.16 731.20 0.0K
11:29 731.23 731.52 731.23 731.52 0.0K
11:30 731.51 731.54 730.76 730.76 0.0K
11:31 730.81 731.03 730.81 731.01 0.0K
11:32 731.03 731.52 731.03 731.51 0.0K
11:33 731.51 731.84 731.51 731.79 0.0K
11:34 731.79 732.38 731.76 732.32 0.0K
11:35 732.32 732.54 732.32 732.47 0.0K
11:36 732.48 732.51 732.27 732.32 0.0K
11:37 732.30 732.59 732.30 732.56 0.0K
11:38 732.58 732.59 732.15 732.19 0.0K
11:39 732.19 732.30 731.69 731.73 0.0K
11:40 731.69 731.78 731.65 731.78 0.0K
11:41 731.79 731.94 731.59 731.60 0.0K
11:42 731.59 731.89 731.54 731.88 0.0K
11:43 731.80 731.80 731.62 731.63 0.0K
11:44 731.61 731.61 731.35 731.35 0.0K
11:45 731.37 731.68 731.37 731.67 0.0K
11:46 731.69 731.69 731.28 731.28 0.0K
11:47 731.29 731.48 731.29 731.48 0.0K
11:48 731.47 731.47 730.99 730.99 0.0K
11:49 730.98 730.98 730.85 730.98 0.0K
11:50 731.00 731.00 730.68 730.68 0.0K
11:51 730.68 730.68 730.36 730.39 0.0K
11:52 730.38 730.46 729.83 729.83 0.0K
11:53 729.82 729.82 729.44 729.50 0.0K
11:54 729.44 729.62 729.41 729.41 0.0K
11:55 729.39 729.42 729.28 729.40 0.0K
11:56 729.42 729.42 728.78 728.78 0.0K
11:57 728.78 729.00 728.73 728.98 0.0K
11:58 729.00 729.14 728.94 729.05 0.0K
11:59 729.06 729.12 729.05 729.05 0.0K
12:00 729.11 729.12 729.02 729.03 0.0K
12:01 729.08 729.53 729.08 729.53 0.0K
12:02 729.56 730.11 729.56 730.11 0.0K
12:03 730.09 730.21 730.09 730.21 0.0K
12:04 730.22 730.38 730.22 730.37 0.0K
12:05 730.39 730.59 730.38 730.40 0.0K
12:06 730.40 730.47 730.30 730.47 0.0K
12:07 730.46 730.46 730.32 730.42 0.0K
12:08 730.32 730.38 730.24 730.38 0.0K
12:09 730.43 730.47 730.43 730.43 0.0K
12:10 730.44 730.94 730.39 730.94 0.0K
12:11 730.95 731.04 730.91 731.04 0.0K
12:12 731.00 731.09 730.89 730.89 0.0K
12:13 730.88 730.94 730.88 730.90 0.0K
12:14 730.90 731.01 730.90 731.00 0.0K
12:15 731.00 731.17 731.00 731.16 0.0K
12:16 731.16 731.27 731.14 731.27 0.0K
12:17 731.27 731.53 731.27 731.53 0.0K
12:18 731.53 731.84 731.53 731.79 0.0K
12:19 731.81 731.89 731.78 731.85 0.0K
12:20 731.85 732.14 731.85 732.14 0.0K
12:21 732.14 732.14 731.71 731.72 0.0K
12:22 731.71 731.90 731.71 731.75 0.0K
12:23 731.74 731.78 731.69 731.78 0.0K
12:24 731.80 731.93 731.80 731.88 0.0K
12:25 731.87 732.13 731.87 732.10 0.0K
12:26 732.11 732.46 732.09 732.46 0.0K
12:27 732.47 732.73 732.47 732.56 0.0K
12:28 732.54 732.67 732.53 732.67 0.0K
12:29 732.66 732.85 732.66 732.85 0.0K
12:30 732.83 732.99 732.83 732.94 0.0K
12:31 732.83 732.83 732.73 732.83 0.0K
12:32 732.85 732.90 732.66 732.66 0.0K
12:33 732.71 732.84 732.61 732.62 0.0K
12:34 732.62 732.63 732.53 732.63 0.0K
12:35 732.66 732.66 732.57 732.57 0.0K
12:36 732.56 732.57 731.84 731.84 0.0K
12:37 731.84 731.99 731.84 731.99 0.0K
12:38 731.99 731.99 731.90 731.93 0.0K
12:39 731.95 732.01 731.90 731.98 0.0K
12:40 731.98 732.12 731.93 731.93 0.0K
12:41 731.92 731.92 731.74 731.75 0.0K
12:42 731.74 731.74 731.54 731.57 0.0K
12:43 731.62 731.95 731.62 731.90 0.0K
12:44 731.90 732.03 731.85 732.01 0.0K
12:45 731.98 732.16 731.92 732.16 0.0K
12:46 732.16 732.42 732.16 732.42 0.0K
12:47 732.42 732.42 732.32 732.33 0.0K
12:48 732.33 732.34 731.88 731.88 0.0K
12:49 731.82 731.85 731.68 731.71 0.0K
12:50 731.72 731.83 731.72 731.83 0.0K
12:51 731.82 731.83 731.68 731.82 0.0K
12:52 731.85 732.04 731.73 731.73 0.0K
12:53 731.60 731.61 731.50 731.55 0.0K
12:54 731.55 731.65 731.47 731.64 0.0K
12:55 731.65 731.65 731.23 731.23 0.0K
12:56 731.20 731.22 731.00 731.00 0.0K
12:57 730.92 730.92 730.69 730.74 0.0K
12:58 730.75 730.75 730.60 730.60 0.0K
12:59 730.53 730.58 730.34 730.58 0.0K
13:00 730.54 730.90 730.50 730.90 0.0K
13:01 730.90 731.28 730.90 731.21 0.0K
13:02 731.21 731.53 731.21 731.53 0.0K
13:03 731.53 731.71 731.53 731.71 0.0K
13:04 731.71 731.84 731.71 731.82 0.0K
13:05 731.82 731.82 731.56 731.60 0.0K
13:06 731.61 731.65 731.46 731.57 0.0K
13:07 731.59 731.87 731.56 731.87 0.0K
13:08 731.86 732.19 731.83 732.19 0.0K
13:09 732.20 732.23 732.18 732.18 0.0K
13:10 732.17 732.17 731.90 731.98 0.0K
13:11 731.98 732.21 731.94 732.14 0.0K
13:12 732.14 732.14 731.94 731.94 0.0K
13:13 731.91 731.94 731.71 731.71 0.0K
13:14 731.70 731.77 731.47 731.47 0.0K
13:15 731.47 731.62 731.44 731.62 0.0K
13:16 731.66 731.87 731.66 731.87 0.0K
13:17 731.87 731.87 731.58 731.58 0.0K
13:18 731.55 731.86 731.54 731.86 0.0K
13:19 731.87 731.91 731.83 731.90 0.0K
13:20 731.92 732.13 731.91 732.13 0.0K
13:21 732.13 732.36 732.10 732.36 0.0K
13:22 732.34 732.37 732.19 732.19 0.0K
13:23 732.16 732.19 732.09 732.09 0.0K
13:24 732.09 732.11 732.02 732.02 0.0K
13:25 732.01 732.03 731.76 731.77 0.0K
13:26 731.77 731.78 731.69 731.69 0.0K
13:27 731.68 731.75 731.63 731.71 0.0K
13:28 731.71 731.88 731.65 731.88 0.0K
13:29 731.86 731.92 731.85 731.92 0.0K
13:30 731.92 732.14 731.89 732.12 0.0K
13:31 732.14 732.31 732.09 732.09 0.0K
13:32 732.12 732.29 732.12 732.29 0.0K
13:33 732.31 732.31 732.17 732.25 0.0K
13:34 732.30 732.38 732.26 732.38 0.0K
13:35 732.37 732.56 732.37 732.56 0.0K
13:36 732.56 732.79 732.56 732.79 0.0K
13:37 732.81 732.81 732.71 732.71 0.0K
13:38 732.71 732.72 732.63 732.65 0.0K
13:39 732.67 732.76 732.62 732.67 0.0K
13:40 732.67 732.68 732.44 732.44 0.0K
13:41 732.40 732.47 732.38 732.46 0.0K
13:42 732.49 732.53 732.47 732.50 0.0K
13:43 732.50 732.70 732.48 732.70 0.0K
13:44 732.68 732.75 732.67 732.67 0.0K
13:45 732.67 732.98 732.67 732.97 0.0K
13:46 732.94 732.94 732.78 732.82 0.0K
13:47 732.83 732.92 732.81 732.92 0.0K
13:48 732.89 732.91 732.81 732.81 0.0K
13:49 732.83 732.83 732.61 732.61 0.0K
13:50 732.60 732.60 732.37 732.41 0.0K
13:51 732.42 732.46 732.28 732.29 0.0K
13:52 732.29 732.38 732.28 732.38 0.0K
13:53 732.38 732.55 732.37 732.53 0.0K
13:54 732.52 732.52 732.38 732.41 0.0K
13:55 732.41 732.41 732.02 732.02 0.0K
13:56 731.97 732.01 731.87 731.91 0.0K
13:57 731.92 731.92 731.69 731.79 0.0K
13:58 731.80 731.81 731.77 731.77 0.0K
13:59 731.76 731.78 731.61 731.61 0.0K
14:00 731.60 731.61 731.37 731.37 0.0K
14:01 731.38 731.40 730.97 730.97 0.0K
14:02 730.93 730.93 730.13 730.13 0.0K
14:03 730.11 730.14 729.91 730.00 0.0K
14:04 730.02 730.24 730.00 730.24 0.0K
14:05 730.24 730.25 730.00 730.00 0.0K
14:06 729.96 729.96 729.77 729.79 0.0K
14:07 729.79 729.80 729.76 729.76 0.0K
14:08 729.77 729.79 729.65 729.68 0.0K
14:09 729.69 729.95 729.68 729.95 0.0K
14:10 729.96 730.15 729.92 730.15 0.0K
14:11 730.19 730.22 730.09 730.09 0.0K
14:12 730.03 730.03 729.87 729.97 0.0K
14:13 729.97 729.98 729.74 729.95 0.0K
14:14 729.95 729.95 729.92 729.93 0.0K
14:15 729.93 729.95 729.80 729.80 0.0K
14:16 729.80 729.81 729.56 729.65 0.0K
14:17 729.66 729.74 729.61 729.74 0.0K
14:18 729.72 729.72 729.50 729.50 0.0K
14:19 729.49 729.54 729.27 729.27 0.0K
14:20 729.28 729.44 729.28 729.33 0.0K
14:21 729.33 729.41 729.27 729.28 0.0K
14:22 729.15 729.15 728.82 728.84 0.0K
14:23 728.94 729.39 728.93 729.38 0.0K
14:24 729.38 729.38 729.28 729.32 0.0K
14:25 729.37 729.48 729.24 729.48 0.0K
14:26 729.48 729.53 729.47 729.53 0.0K
14:27 729.54 729.54 729.36 729.37 0.0K
14:28 729.37 729.38 729.07 729.08 0.0K
14:29 729.08 729.12 729.07 729.10 0.0K
14:30 729.11 729.37 729.11 729.21 0.0K
14:31 729.21 729.26 729.19 729.26 0.0K
14:32 729.27 729.37 729.27 729.33 0.0K
14:33 729.33 729.41 729.25 729.41 0.0K
14:34 729.41 729.48 729.41 729.45 0.0K
14:35 729.45 729.46 729.23 729.23 0.0K
14:36 729.24 729.62 729.24 729.62 0.0K
14:37 729.63 729.89 729.63 729.88 0.0K
14:38 729.89 729.89 729.79 729.78 0.0K
14:39 729.78 729.85 729.76 729.83 0.0K
14:40 729.89 730.07 729.87 729.87 0.0K
14:41 729.87 729.90 729.85 729.90 0.0K
14:42 729.91 730.11 729.91 730.11 0.0K
14:43 730.11 730.26 730.11 730.26 0.0K
14:44 730.28 730.41 730.28 730.38 0.0K
14:45 730.39 730.42 730.33 730.34 0.0K
14:46 730.34 730.44 730.32 730.43 0.0K
14:47 730.43 730.59 730.43 730.59 0.0K
14:48 730.59 730.88 730.59 730.88 0.0K
14:49 730.90 730.97 730.90 730.97 0.0K
14:50 730.97 730.97 730.68 730.72 0.0K
14:51 730.75 730.98 730.75 730.97 0.0K
14:52 730.95 730.95 730.88 730.88 0.0K
14:53 730.88 730.94 730.88 730.88 0.0K
14:54 730.86 730.87 730.65 730.66 0.0K
14:55 730.69 730.80 730.66 730.66 0.0K
14:56 730.53 730.53 730.40 730.43 0.0K
14:57 730.40 730.40 730.14 730.15 0.0K
14:58 730.16 730.16 730.06 730.10 0.0K
14:59 730.10 730.10 729.90 729.90 0.0K
15:00 729.89 730.17 729.89 730.17 0.0K
15:01 730.16 730.48 730.15 730.47 0.0K
15:02 730.47 730.52 730.42 730.45 0.0K
15:03 730.46 730.50 730.46 730.47 0.0K
15:04 730.47 730.47 730.39 730.45 0.0K
15:05 730.44 730.44 730.27 730.40 0.0K
15:06 730.40 730.73 730.40 730.73 0.0K
15:07 730.72 730.72 730.66 730.66 0.0K
15:08 730.67 730.82 730.66 730.81 0.0K
15:09 730.84 730.89 730.81 730.89 0.0K
15:10 730.89 731.12 730.89 731.12 0.0K
15:11 731.17 731.40 731.17 731.40 0.0K
15:12 731.40 731.55 731.40 731.55 0.0K
15:13 731.62 731.62 731.55 731.55 0.0K
15:14 731.55 731.64 731.55 731.58 0.0K
15:15 731.57 731.61 731.56 731.59 0.0K
15:16 731.59 731.76 731.57 731.75 0.0K
15:17 731.75 731.77 731.69 731.77 0.0K
15:18 731.77 732.00 731.74 732.00 0.0K
15:19 732.00 732.02 731.98 732.01 0.0K
15:20 731.98 731.98 731.88 731.96 0.0K
15:21 731.97 732.20 731.97 732.17 0.0K
15:22 732.18 732.26 732.18 732.23 0.0K
15:23 732.24 732.82 732.24 732.80 0.0K
15:24 732.78 732.93 732.75 732.92 0.0K
15:25 732.91 732.91 732.62 732.64 0.0K
15:26 732.65 732.72 732.45 732.50 0.0K
15:27 732.50 732.50 732.30 732.39 0.0K
15:28 732.37 732.49 732.34 732.45 0.0K
15:29 732.44 732.59 732.42 732.56 0.0K
15:30 732.54 732.54 732.40 732.41 0.0K
15:31 732.41 732.84 732.41 732.84 0.0K
15:32 732.86 732.86 732.78 732.82 0.0K
15:33 732.81 732.90 732.81 732.90 0.0K
15:34 732.88 732.99 732.88 732.97 0.0K
15:35 732.99 733.08 732.98 733.06 0.0K
15:36 733.07 733.23 733.01 733.23 0.0K
15:37 733.22 733.23 733.15 733.16 0.0K
15:38 733.16 733.17 733.08 733.13 0.0K
15:39 733.12 733.13 732.73 732.73 0.0K
15:40 732.73 732.78 732.61 732.76 0.0K
15:41 732.80 732.81 732.74 732.74 0.0K
15:42 732.73 732.89 732.73 732.79 0.0K
15:43 732.84 732.95 732.82 732.92 0.0K
15:44 732.92 733.07 732.88 733.07 0.0K
15:45 733.06 733.09 732.98 733.01 0.0K
15:46 733.02 733.06 733.01 733.01 0.0K
15:47 733.01 733.01 732.91 732.93 0.0K
15:48 732.94 733.32 732.94 733.32 0.0K
15:49 733.33 733.52 733.29 733.49 0.0K
15:50 733.61 733.66 733.38 733.40 0.0K
15:51 733.47 733.53 733.33 733.39 0.0K
15:52 733.44 733.44 733.32 733.35 0.0K
15:53 733.35 733.42 733.28 733.42 0.0K
15:54 733.48 733.58 733.16 733.48 0.0K
15:55 733.52 734.01 733.52 733.62 0.0K
15:56 733.52 733.52 733.25 733.25 0.0K
15:57 733.24 733.24 732.87 733.12 0.0K
15:58 733.17 733.17 732.94 732.96 0.0K
15:59 733.00 733.28 732.80 733.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available