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
09:29 748.50 748.51 748.48 748.49 0.0K
09:30 749.30 761.59 749.30 761.59 0.0K
09:31 762.40 762.66 761.60 761.85 0.0K
09:32 761.29 761.29 759.94 759.94 0.0K
09:33 759.72 760.26 759.72 759.90 0.0K
09:34 759.94 760.30 759.86 759.87 0.0K
09:35 759.97 760.96 759.97 760.96 0.0K
09:36 760.84 761.22 760.71 761.18 0.0K
09:37 761.15 761.29 761.00 761.17 0.0K
09:38 761.18 761.62 761.18 761.25 0.0K
09:39 761.17 761.62 760.96 761.52 0.0K
09:40 761.59 761.93 761.31 761.31 0.0K
09:41 761.29 762.33 761.19 762.04 0.0K
09:42 762.07 763.11 761.97 763.11 0.0K
09:43 763.29 763.71 763.24 763.71 0.0K
09:44 763.75 764.30 763.71 764.25 0.0K
09:45 764.38 764.39 763.76 763.88 0.0K
09:46 763.66 763.92 762.88 762.88 0.0K
09:47 762.74 763.06 762.28 762.28 0.0K
09:48 762.30 762.30 762.02 762.11 0.0K
09:49 762.22 763.25 762.22 763.09 0.0K
09:50 763.22 763.69 763.07 763.69 0.0K
09:51 763.71 763.71 763.05 763.19 0.0K
09:52 763.16 763.18 762.38 762.39 0.0K
09:53 762.25 762.52 762.07 762.52 0.0K
09:54 762.53 762.79 762.36 762.79 0.0K
09:55 762.77 762.82 762.20 762.28 0.0K
09:56 762.05 762.79 762.05 762.78 0.0K
09:57 762.85 763.01 762.66 762.66 0.0K
09:58 762.36 762.80 762.35 762.79 0.0K
09:59 762.79 763.00 762.59 762.92 0.0K
10:00 762.81 762.81 761.74 761.83 0.0K
10:01 761.80 761.80 761.27 761.50 0.0K
10:02 761.52 762.29 761.52 762.29 0.0K
10:03 762.23 762.88 762.23 762.67 0.0K
10:04 762.69 763.10 762.62 763.10 0.0K
10:05 763.13 763.15 762.37 762.37 0.0K
10:06 762.35 762.42 762.29 762.41 0.0K
10:07 762.44 762.45 761.68 761.68 0.0K
10:08 761.70 761.78 760.88 760.88 0.0K
10:09 760.90 760.92 760.56 760.63 0.0K
10:10 760.33 760.47 760.11 760.38 0.0K
10:11 760.36 760.36 759.60 759.68 0.0K
10:12 759.72 759.84 759.41 759.41 0.0K
10:13 759.51 759.90 759.47 759.80 0.0K
10:14 759.77 759.77 758.86 758.86 0.0K
10:15 758.57 758.86 758.50 758.59 0.0K
10:16 758.68 758.68 758.10 758.10 0.0K
10:17 758.05 758.41 758.05 758.41 0.0K
10:18 758.40 758.52 758.04 758.08 0.0K
10:19 757.89 758.16 757.62 757.62 0.0K
10:20 757.71 758.05 757.61 758.01 0.0K
10:21 757.98 758.16 757.95 758.09 0.0K
10:22 758.05 758.37 757.92 757.92 0.0K
10:23 757.81 757.81 756.98 757.22 0.0K
10:24 757.23 757.23 756.48 756.48 0.0K
10:25 756.62 757.07 756.62 757.06 0.0K
10:26 757.02 757.02 756.56 756.82 0.0K
10:27 756.87 757.67 756.87 757.67 0.0K
10:28 757.59 757.63 756.26 756.26 0.0K
10:29 756.26 756.59 756.24 756.48 0.0K
10:30 756.46 756.54 756.18 756.52 0.0K
10:31 756.58 756.64 756.34 756.34 0.0K
10:32 756.28 756.28 755.80 755.80 0.0K
10:33 755.76 756.13 755.68 756.13 0.0K
10:34 756.07 756.07 755.75 755.75 0.0K
10:35 755.80 755.96 755.22 755.22 0.0K
10:36 755.26 755.99 755.26 755.71 0.0K
10:37 755.70 755.77 755.38 755.77 0.0K
10:38 755.84 756.07 755.81 756.04 0.0K
10:39 756.05 756.08 755.55 755.64 0.0K
10:40 755.79 756.12 755.71 756.12 0.0K
10:41 756.11 756.20 755.26 755.26 0.0K
10:42 755.31 755.53 755.30 755.43 0.0K
10:43 755.42 755.42 755.12 755.39 0.0K
10:44 755.39 755.39 755.06 755.13 0.0K
10:45 755.06 755.08 754.69 754.75 0.0K
10:46 754.73 754.73 754.45 754.51 0.0K
10:47 754.61 754.61 754.26 754.40 0.0K
10:48 754.40 754.40 753.99 754.03 0.0K
10:49 754.05 754.18 753.97 753.97 0.0K
10:50 753.92 753.92 753.37 753.37 0.0K
10:51 753.39 754.07 753.39 754.07 0.0K
10:52 754.07 754.30 754.06 754.30 0.0K
10:53 754.31 754.68 754.29 754.68 0.0K
10:54 754.73 755.11 754.72 755.11 0.0K
10:55 755.15 755.27 755.03 755.07 0.0K
10:56 755.05 755.05 754.40 754.42 0.0K
10:57 754.40 754.51 754.14 754.19 0.0K
10:58 754.08 754.11 752.99 752.99 0.0K
10:59 752.95 753.03 752.75 752.77 0.0K
11:00 752.75 752.96 752.62 752.85 0.0K
11:01 752.62 752.62 752.35 752.35 0.0K
11:02 752.35 752.87 752.31 752.31 0.0K
11:03 752.34 752.44 752.09 752.17 0.0K
11:04 752.16 752.16 751.71 751.79 0.0K
11:05 751.80 752.30 751.79 752.30 0.0K
11:06 752.35 753.09 752.33 752.99 0.0K
11:07 753.02 753.52 753.02 753.12 0.0K
11:08 752.93 753.49 752.93 753.40 0.0K
11:09 753.42 753.51 753.37 753.45 0.0K
11:10 753.41 753.41 753.01 753.10 0.0K
11:11 753.09 753.67 753.09 753.67 0.0K
11:12 753.70 753.72 753.51 753.58 0.0K
11:13 753.64 754.35 753.64 754.32 0.0K
11:14 754.35 754.60 754.35 754.60 0.0K
11:15 754.66 755.11 754.59 755.11 0.0K
11:16 755.10 755.45 755.10 755.41 0.0K
11:17 755.44 755.44 755.33 755.36 0.0K
11:18 755.42 755.45 754.88 754.91 0.0K
11:19 754.93 755.26 754.88 755.10 0.0K
11:20 755.09 755.27 755.04 755.27 0.0K
11:21 755.26 755.41 755.05 755.06 0.0K
11:22 755.04 755.69 755.01 755.64 0.0K
11:23 755.62 755.90 755.62 755.90 0.0K
11:24 755.92 756.02 755.86 755.91 0.0K
11:25 755.88 755.89 755.67 755.77 0.0K
11:26 755.76 755.88 755.76 755.87 0.0K
11:27 755.87 756.16 755.87 756.01 0.0K
11:28 756.02 756.29 756.02 756.29 0.0K
11:29 756.30 756.30 756.18 756.27 0.0K
11:30 756.27 756.34 756.08 756.20 0.0K
11:31 756.19 756.21 756.09 756.20 0.0K
11:32 756.19 756.19 755.84 755.99 0.0K
11:33 755.95 756.38 755.90 756.33 0.0K
11:34 756.29 756.30 756.15 756.22 0.0K
11:35 756.23 756.54 756.23 756.54 0.0K
11:36 756.54 756.54 756.36 756.43 0.0K
11:37 756.46 756.55 756.35 756.38 0.0K
11:38 756.41 756.54 756.36 756.43 0.0K
11:39 756.44 756.60 756.40 756.54 0.0K
11:40 756.52 756.58 756.46 756.52 0.0K
11:41 756.52 756.76 756.52 756.72 0.0K
11:42 756.71 756.90 756.71 756.88 0.0K
11:43 756.91 757.08 756.91 757.04 0.0K
11:44 757.04 757.12 757.03 757.12 0.0K
11:45 757.26 757.26 756.77 756.80 0.0K
11:46 756.83 756.91 756.46 756.47 0.0K
11:47 756.45 756.71 756.44 756.71 0.0K
11:48 756.68 756.68 756.53 756.59 0.0K
11:49 756.60 756.75 756.60 756.72 0.0K
11:50 756.74 756.74 756.15 756.15 0.0K
11:51 756.16 756.32 756.16 756.27 0.0K
11:52 756.27 756.61 756.27 756.50 0.0K
11:53 756.50 756.63 756.37 756.39 0.0K
11:54 756.36 756.41 756.25 756.41 0.0K
11:55 756.45 756.71 756.45 756.66 0.0K
11:56 756.66 756.76 756.63 756.75 0.0K
11:57 756.67 756.68 756.26 756.26 0.0K
11:58 756.21 756.25 755.62 755.65 0.0K
11:59 755.64 755.80 755.56 755.66 0.0K
12:00 755.68 755.81 755.66 755.72 0.0K
12:01 755.76 755.76 755.46 755.46 0.0K
12:02 755.48 755.71 755.48 755.59 0.0K
12:03 755.63 755.63 755.33 755.33 0.0K
12:04 755.34 755.50 755.32 755.50 0.0K
12:05 755.52 755.54 755.47 755.48 0.0K
12:06 755.56 755.85 755.56 755.78 0.0K
12:07 755.77 755.92 755.44 755.48 0.0K
12:08 755.49 755.75 755.46 755.73 0.0K
12:09 755.74 756.14 755.74 756.14 0.0K
12:10 756.14 756.58 756.14 756.50 0.0K
12:11 756.48 756.55 756.45 756.52 0.0K
12:12 756.53 756.69 756.53 756.66 0.0K
12:13 756.55 757.36 756.55 757.34 0.0K
12:14 757.34 757.58 757.28 757.58 0.0K
12:15 757.61 757.77 757.59 757.77 0.0K
12:16 757.78 757.91 757.71 757.91 0.0K
12:17 757.94 757.94 757.73 757.73 0.0K
12:18 757.74 757.78 757.53 757.60 0.0K
12:19 757.60 757.81 757.58 757.72 0.0K
12:20 757.73 757.90 757.71 757.90 0.0K
12:21 757.91 757.91 757.41 757.41 0.0K
12:22 757.27 757.28 757.20 757.22 0.0K
12:23 757.21 757.21 757.02 757.15 0.0K
12:24 757.17 757.47 757.17 757.47 0.0K
12:25 757.48 757.49 757.23 757.29 0.0K
12:26 757.29 757.71 757.29 757.71 0.0K
12:27 757.70 757.79 757.70 757.79 0.0K
12:28 757.75 757.78 757.58 757.58 0.0K
12:29 757.58 757.67 757.54 757.56 0.0K
12:30 757.60 757.60 757.36 757.38 0.0K
12:31 757.38 757.50 757.29 757.50 0.0K
12:32 757.51 757.54 757.40 757.49 0.0K
12:33 757.44 757.44 757.01 757.01 0.0K
12:34 757.07 757.11 757.00 757.02 0.0K
12:35 757.00 757.04 756.81 756.83 0.0K
12:36 756.80 756.94 756.80 756.89 0.0K
12:37 756.88 756.88 756.65 756.80 0.0K
12:38 756.80 757.02 756.77 757.02 0.0K
12:39 757.02 757.07 757.01 757.07 0.0K
12:40 757.01 757.09 756.94 757.07 0.0K
12:41 757.09 757.88 757.09 757.88 0.0K
12:42 757.90 757.97 757.89 757.95 0.0K
12:43 757.94 758.03 757.77 757.77 0.0K
12:44 757.76 757.88 757.75 757.88 0.0K
12:45 757.91 758.02 757.86 758.02 0.0K
12:46 758.05 758.09 757.99 758.05 0.0K
12:47 758.06 758.06 757.33 757.33 0.0K
12:48 757.28 757.55 757.28 757.49 0.0K
12:49 757.45 757.53 757.18 757.20 0.0K
12:50 757.18 757.20 757.10 757.12 0.0K
12:51 757.09 757.23 757.09 757.17 0.0K
12:52 757.16 757.17 757.10 757.16 0.0K
12:53 757.15 757.15 757.03 757.06 0.0K
12:54 757.12 757.35 757.09 757.33 0.0K
12:55 757.33 757.35 757.21 757.22 0.0K
12:56 757.19 757.47 757.18 757.47 0.0K
12:57 757.49 757.68 757.49 757.68 0.0K
12:58 757.73 758.16 757.73 758.16 0.0K
12:59 758.17 758.42 758.17 758.40 0.0K
13:00 758.41 758.49 758.29 758.49 0.0K
13:01 758.48 758.48 758.24 758.24 0.0K
13:02 758.24 758.35 757.88 757.88 0.0K
13:03 757.95 757.99 757.93 757.98 0.0K
13:04 757.97 757.97 757.74 757.74 0.0K
13:05 757.74 757.78 757.52 757.67 0.0K
13:06 757.66 757.69 757.48 757.63 0.0K
13:07 757.64 757.67 757.55 757.63 0.0K
13:08 757.63 757.87 757.63 757.78 0.0K
13:09 757.80 758.14 757.80 758.14 0.0K
13:10 758.17 758.34 758.15 758.29 0.0K
13:11 758.29 758.44 758.29 758.38 0.0K
13:12 758.34 758.54 758.31 758.46 0.0K
13:13 758.45 758.45 758.23 758.35 0.0K
13:14 758.36 758.47 758.34 758.40 0.0K
13:15 758.30 758.31 758.21 758.22 0.0K
13:16 758.26 758.27 758.11 758.20 0.0K
13:17 758.20 758.20 757.99 758.04 0.0K
13:18 758.05 758.17 757.99 757.99 0.0K
13:19 757.97 758.10 757.97 758.10 0.0K
13:20 758.10 758.19 758.10 758.11 0.0K
13:21 758.07 758.07 757.98 758.05 0.0K
13:22 758.00 758.13 757.98 758.13 0.0K
13:23 758.12 758.23 758.12 758.22 0.0K
13:24 758.23 758.34 758.18 758.33 0.0K
13:25 758.34 758.34 758.06 758.06 0.0K
13:26 758.08 758.08 757.98 758.00 0.0K
13:27 758.00 758.15 757.95 758.05 0.0K
13:28 758.09 758.16 758.01 758.08 0.0K
13:29 758.08 758.09 757.92 758.02 0.0K
13:30 758.01 758.12 757.80 758.10 0.0K
13:31 758.09 758.16 758.02 758.16 0.0K
13:32 758.19 758.23 758.13 758.18 0.0K
13:33 758.16 758.27 758.08 758.22 0.0K
13:34 758.21 758.42 758.21 758.42 0.0K
13:35 758.43 758.46 758.38 758.39 0.0K
13:36 758.38 758.40 758.21 758.36 0.0K
13:37 758.34 758.37 758.06 758.06 0.0K
13:38 758.06 758.15 758.03 758.15 0.0K
13:39 758.12 758.14 758.06 758.06 0.0K
13:40 758.03 758.03 757.93 758.02 0.0K
13:41 758.01 758.01 757.82 757.85 0.0K
13:42 757.84 757.84 757.42 757.42 0.0K
13:43 757.37 757.37 757.11 757.13 0.0K
13:44 757.14 757.60 757.14 757.55 0.0K
13:45 757.61 757.68 757.54 757.67 0.0K
13:46 757.67 757.69 757.57 757.57 0.0K
13:47 757.55 757.70 757.55 757.70 0.0K
13:48 757.73 757.78 757.57 757.57 0.0K
13:49 757.56 757.57 757.48 757.50 0.0K
13:50 757.50 757.83 757.50 757.83 0.0K
13:51 757.86 757.91 757.76 757.87 0.0K
13:52 757.95 758.11 757.95 758.10 0.0K
13:53 758.12 758.16 758.09 758.12 0.0K
13:54 758.14 758.15 758.11 758.12 0.0K
13:55 758.09 758.09 757.85 757.85 0.0K
13:56 757.84 757.87 757.69 757.72 0.0K
13:57 757.72 757.81 757.72 757.81 0.0K
13:58 757.83 758.31 757.83 758.31 0.0K
13:59 758.31 758.45 758.31 758.45 0.0K
14:00 758.42 758.65 758.42 758.64 0.0K
14:01 758.65 758.75 758.64 758.72 0.0K
14:02 758.73 758.89 758.73 758.86 0.0K
14:03 758.86 758.96 758.85 758.96 0.0K
14:04 758.97 759.03 758.97 758.98 0.0K
14:05 758.98 759.34 758.96 759.34 0.0K
14:06 759.41 759.42 759.25 759.31 0.0K
14:07 759.32 759.56 759.32 759.48 0.0K
14:08 759.42 759.47 759.39 759.47 0.0K
14:09 759.46 759.51 759.43 759.43 0.0K
14:10 759.44 759.58 759.43 759.52 0.0K
14:11 759.50 759.58 759.43 759.52 0.0K
14:12 759.52 759.52 759.28 759.28 0.0K
14:13 759.29 759.36 759.29 759.33 0.0K
14:14 759.36 759.57 759.36 759.57 0.0K
14:15 759.60 759.89 759.60 759.87 0.0K
14:16 759.85 759.88 759.84 759.87 0.0K
14:17 759.88 759.96 759.88 759.95 0.0K
14:18 759.96 760.10 759.96 760.06 0.0K
14:19 760.03 760.13 759.96 760.12 0.0K
14:20 760.11 760.17 760.07 760.16 0.0K
14:21 760.16 760.21 760.12 760.19 0.0K
14:22 760.20 760.20 760.03 760.03 0.0K
14:23 759.96 760.08 759.96 760.02 0.0K
14:24 760.01 760.04 759.79 759.80 0.0K
14:25 759.81 759.81 759.71 759.72 0.0K
14:26 759.73 759.74 759.54 759.57 0.0K
14:27 759.59 759.84 759.59 759.84 0.0K
14:28 759.91 759.94 759.86 759.89 0.0K
14:29 759.89 759.91 759.84 759.84 0.0K
14:30 759.84 759.85 759.75 759.81 0.0K
14:31 759.84 759.92 759.81 759.92 0.0K
14:32 759.96 760.24 759.96 760.21 0.0K
14:33 760.22 760.22 759.92 759.98 0.0K
14:34 759.97 759.98 759.71 759.71 0.0K
14:35 759.66 759.69 759.62 759.63 0.0K
14:36 759.62 759.74 759.61 759.74 0.0K
14:37 759.75 759.85 759.70 759.85 0.0K
14:38 759.79 759.88 759.69 759.69 0.0K
14:39 759.68 759.73 759.60 759.62 0.0K
14:40 759.61 759.73 759.61 759.64 0.0K
14:41 759.60 759.61 759.55 759.59 0.0K
14:42 759.58 759.63 759.54 759.62 0.0K
14:43 759.63 759.80 759.63 759.80 0.0K
14:44 759.81 759.89 759.77 759.89 0.0K
14:45 759.91 760.03 759.86 760.03 0.0K
14:46 760.03 760.03 759.91 759.91 0.0K
14:47 759.92 760.08 759.92 760.08 0.0K
14:48 760.06 760.25 760.06 760.24 0.0K
14:49 760.24 760.24 760.09 760.09 0.0K
14:50 760.06 760.15 760.06 760.10 0.0K
14:51 760.08 760.10 759.97 759.97 0.0K
14:52 759.99 760.16 759.98 760.15 0.0K
14:53 760.14 760.27 759.98 760.27 0.0K
14:54 760.30 760.37 760.30 760.33 0.0K
14:55 760.34 760.38 760.31 760.33 0.0K
14:56 760.32 760.49 760.32 760.49 0.0K
14:57 760.51 760.66 760.50 760.66 0.0K
14:58 760.67 760.75 760.60 760.72 0.0K
14:59 760.72 761.23 760.72 761.22 0.0K
15:00 761.25 761.32 761.22 761.25 0.0K
15:01 761.30 761.37 761.11 761.25 0.0K
15:02 761.24 761.40 761.22 761.35 0.0K
15:03 761.36 761.54 761.36 761.44 0.0K
15:04 761.43 761.48 761.29 761.30 0.0K
15:05 761.30 761.50 761.30 761.50 0.0K
15:06 761.49 761.76 761.49 761.71 0.0K
15:07 761.67 761.79 761.67 761.74 0.0K
15:08 761.76 761.78 761.71 761.71 0.0K
15:09 761.71 761.72 761.64 761.68 0.0K
15:10 761.67 761.67 761.41 761.41 0.0K
15:11 761.39 761.49 761.39 761.47 0.0K
15:12 761.46 761.48 761.38 761.38 0.0K
15:13 761.35 761.50 761.25 761.50 0.0K
15:14 761.51 761.58 761.51 761.56 0.0K
15:15 761.57 761.59 761.37 761.38 0.0K
15:16 761.38 761.77 761.36 761.77 0.0K
15:17 761.83 761.86 761.77 761.86 0.0K
15:18 761.87 761.96 761.78 761.93 0.0K
15:19 761.95 761.98 761.69 761.69 0.0K
15:20 761.66 761.66 761.43 761.44 0.0K
15:21 761.47 761.58 761.47 761.58 0.0K
15:22 761.62 761.85 761.62 761.82 0.0K
15:23 761.82 761.90 761.82 761.90 0.0K
15:24 761.90 762.02 761.87 761.95 0.0K
15:25 762.00 762.05 761.97 762.02 0.0K
15:26 762.01 762.16 762.01 762.16 0.0K
15:27 762.13 762.18 762.05 762.05 0.0K
15:28 762.05 762.24 762.05 762.24 0.0K
15:29 762.19 762.22 762.12 762.13 0.0K
15:30 762.14 762.18 762.04 762.07 0.0K
15:31 762.05 762.05 761.65 761.69 0.0K
15:32 761.68 761.81 761.61 761.68 0.0K
15:33 761.66 761.77 761.49 761.49 0.0K
15:34 761.48 761.67 761.47 761.67 0.0K
15:35 761.70 761.89 761.70 761.85 0.0K
15:36 761.85 762.14 761.85 762.08 0.0K
15:37 762.08 762.15 761.99 761.99 0.0K
15:38 761.98 762.00 761.85 761.85 0.0K
15:39 761.87 761.88 761.75 761.79 0.0K
15:40 761.77 761.79 761.61 761.72 0.0K
15:41 761.75 761.82 761.68 761.70 0.0K
15:42 761.68 761.68 761.48 761.48 0.0K
15:43 761.47 761.47 761.11 761.11 0.0K
15:44 761.11 761.19 761.06 761.18 0.0K
15:45 761.17 761.17 760.91 760.91 0.0K
15:46 760.89 761.07 760.89 761.05 0.0K
15:47 761.09 761.12 760.89 760.89 0.0K
15:48 760.94 761.09 760.93 761.09 0.0K
15:49 761.06 761.10 761.02 761.04 0.0K
15:50 761.10 761.21 760.92 761.16 0.0K
15:51 761.12 761.12 760.96 760.96 0.0K
15:52 760.89 760.95 760.85 760.90 0.0K
15:53 760.83 760.83 760.65 760.65 0.0K
15:54 760.58 760.91 760.58 760.75 0.0K
15:55 760.97 761.56 760.93 761.56 0.0K
15:56 761.55 761.55 761.19 761.23 0.0K
15:57 761.25 761.25 760.90 760.99 0.0K
15:58 761.05 761.26 761.05 761.20 0.0K
15:59 761.29 762.12 761.24 762.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available