ISEQ 20 Capped

IEOE
🏛️ ireland →
2,492.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,489.61 2,500.12 2,489.61 2,500.12 0.0K
08:05 2,500.88 2,505.36 2,500.40 2,505.28 0.0K
08:10 2,505.28 2,509.04 2,505.28 2,508.53 0.0K
08:15 2,508.69 2,508.69 2,505.82 2,506.66 0.0K
08:20 2,506.66 2,509.51 2,506.66 2,509.39 0.0K
08:25 2,509.47 2,512.06 2,509.47 2,512.06 0.0K
08:30 2,511.92 2,513.05 2,511.23 2,512.19 0.0K
08:35 2,511.89 2,511.89 2,510.36 2,510.36 0.0K
08:40 2,510.66 2,511.41 2,510.54 2,511.41 0.0K
08:45 2,511.41 2,511.74 2,511.30 2,511.74 0.0K
08:50 2,511.16 2,511.27 2,507.58 2,507.68 0.0K
08:55 2,507.77 2,508.44 2,507.09 2,507.09 0.0K
09:00 2,506.92 2,508.85 2,505.57 2,508.85 0.0K
09:05 2,508.54 2,509.37 2,507.76 2,509.37 0.0K
09:10 2,509.23 2,509.85 2,508.76 2,509.04 0.0K
09:15 2,509.04 2,510.62 2,508.89 2,510.62 0.0K
09:20 2,510.62 2,510.62 2,509.57 2,509.81 0.0K
09:25 2,509.64 2,509.64 2,506.76 2,506.79 0.0K
09:30 2,506.79 2,507.66 2,506.44 2,507.66 0.0K
09:35 2,507.74 2,509.95 2,507.74 2,509.95 0.0K
09:40 2,509.95 2,510.10 2,509.22 2,509.22 0.0K
09:45 2,509.46 2,510.29 2,509.46 2,509.66 0.0K
09:50 2,509.29 2,509.29 2,508.55 2,508.60 0.0K
09:55 2,508.60 2,509.57 2,508.48 2,509.31 0.0K
10:00 2,509.21 2,509.21 2,507.67 2,507.67 0.0K
10:05 2,507.67 2,508.14 2,507.21 2,507.39 0.0K
10:10 2,507.54 2,508.62 2,507.54 2,508.62 0.0K
10:15 2,508.62 2,509.34 2,508.62 2,509.17 0.0K
10:20 2,509.17 2,509.42 2,507.97 2,508.28 0.0K
10:25 2,508.28 2,508.43 2,508.01 2,508.13 0.0K
10:30 2,507.44 2,507.44 2,505.75 2,505.75 0.0K
10:35 2,505.91 2,505.99 2,504.95 2,504.95 0.0K
10:40 2,504.95 2,505.18 2,503.96 2,503.96 0.0K
10:45 2,503.74 2,503.88 2,503.44 2,503.51 0.0K
10:50 2,503.51 2,503.51 2,502.36 2,502.36 0.0K
10:55 2,502.36 2,503.04 2,502.31 2,502.76 0.0K
11:00 2,502.76 2,503.89 2,502.71 2,503.73 0.0K
11:05 2,503.73 2,503.80 2,503.70 2,503.70 0.0K
11:10 2,503.70 2,503.99 2,503.70 2,503.94 0.0K
11:15 2,503.94 2,505.35 2,503.94 2,505.35 0.0K
11:20 2,504.75 2,505.30 2,504.23 2,504.58 0.0K
11:25 2,505.18 2,505.35 2,504.12 2,504.31 0.0K
11:30 2,504.31 2,504.31 2,503.39 2,503.85 0.0K
11:35 2,503.85 2,503.89 2,502.05 2,502.05 0.0K
11:40 2,502.01 2,502.10 2,501.33 2,501.33 0.0K
11:45 2,501.33 2,501.33 2,499.93 2,499.93 0.0K
11:50 2,499.93 2,500.60 2,499.93 2,500.45 0.0K
11:55 2,500.45 2,501.94 2,500.45 2,501.77 0.0K
12:00 2,501.54 2,501.54 2,500.56 2,500.56 0.0K
12:05 2,500.41 2,500.64 2,500.16 2,500.64 0.0K
12:10 2,500.50 2,500.77 2,500.50 2,500.77 0.0K
12:15 2,500.77 2,501.41 2,500.58 2,501.41 0.0K
12:20 2,501.41 2,501.91 2,501.41 2,501.81 0.0K
12:25 2,501.81 2,503.09 2,501.81 2,502.96 0.0K
12:30 2,502.96 2,503.75 2,502.92 2,503.51 0.0K
12:35 2,503.51 2,504.23 2,503.32 2,504.10 0.0K
12:40 2,503.98 2,504.61 2,503.98 2,504.31 0.0K
12:45 2,504.48 2,504.48 2,503.76 2,503.86 0.0K
12:50 2,504.14 2,505.25 2,504.13 2,504.90 0.0K
12:55 2,504.90 2,505.28 2,504.90 2,504.92 0.0K
13:00 2,504.92 2,504.92 2,503.91 2,503.91 0.0K
13:05 2,503.91 2,504.68 2,503.91 2,504.68 0.0K
13:10 2,504.84 2,505.02 2,504.49 2,505.02 0.0K
13:15 2,504.82 2,505.40 2,504.14 2,504.14 0.0K
13:20 2,504.14 2,504.46 2,503.52 2,503.52 0.0K
13:25 2,503.61 2,504.66 2,503.36 2,504.66 0.0K
13:30 2,504.58 2,504.77 2,503.16 2,503.32 0.0K
13:35 2,503.32 2,505.78 2,503.32 2,505.78 0.0K
13:40 2,505.78 2,506.71 2,505.65 2,506.44 0.0K
13:45 2,506.44 2,506.44 2,505.95 2,506.21 0.0K
13:50 2,506.37 2,506.61 2,505.87 2,506.61 0.0K
13:55 2,506.80 2,506.80 2,505.50 2,505.72 0.0K
14:00 2,505.48 2,505.48 2,502.51 2,502.51 0.0K
14:05 2,502.51 2,502.51 2,500.81 2,500.81 0.0K
14:10 2,500.62 2,500.62 2,499.01 2,499.35 0.0K
14:15 2,499.82 2,499.82 2,498.11 2,498.33 0.0K
14:20 2,498.33 2,499.64 2,498.22 2,499.34 0.0K
14:25 2,499.34 2,500.59 2,499.30 2,500.59 0.0K
14:30 2,500.78 2,501.99 2,500.71 2,501.12 0.0K
14:35 2,500.95 2,501.70 2,499.76 2,500.61 0.0K
14:40 2,500.80 2,503.05 2,500.80 2,503.05 0.0K
14:45 2,503.05 2,503.49 2,502.38 2,502.60 0.0K
14:50 2,502.35 2,503.24 2,502.01 2,502.70 0.0K
14:55 2,502.70 2,503.25 2,502.19 2,503.25 0.0K
15:00 2,503.10 2,503.42 2,501.99 2,502.17 0.0K
15:05 2,502.01 2,502.57 2,500.39 2,500.39 0.0K
15:10 2,500.24 2,500.92 2,498.57 2,499.51 0.0K
15:15 2,498.75 2,498.75 2,497.37 2,498.24 0.0K
15:20 2,498.20 2,498.20 2,496.10 2,496.16 0.0K
15:25 2,496.16 2,496.37 2,495.23 2,495.80 0.0K
15:30 2,495.32 2,495.56 2,494.64 2,494.64 0.0K
15:35 2,494.64 2,494.66 2,493.88 2,494.66 0.0K
15:40 2,494.22 2,494.61 2,493.73 2,494.21 0.0K
15:45 2,493.84 2,494.07 2,493.65 2,493.97 0.0K
15:50 2,494.18 2,494.79 2,493.77 2,493.81 0.0K
15:55 2,493.71 2,494.12 2,492.94 2,494.03 0.0K
16:00 2,494.11 2,494.70 2,492.13 2,493.80 0.0K
16:05 2,493.60 2,493.83 2,493.43 2,493.83 0.0K
16:10 2,493.83 2,494.99 2,493.36 2,494.30 0.0K
16:15 2,494.30 2,495.23 2,492.88 2,495.23 0.0K
16:20 2,494.93 2,495.85 2,493.06 2,494.88 0.0K
16:25 2,494.88 2,494.88 2,491.00 2,492.63 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,500.88 2,513.05 2,491.00 2,492.63 0.0M
2025-09-25 2,485.48 2,495.98 2,478.40 2,489.31 0.0M
2025-09-24 2,480.98 2,498.71 2,477.14 2,490.18 0.0M
2025-09-22 2,453.71 2,463.73 2,443.93 2,454.24 0.0M
2025-09-19 2,465.63 2,469.20 2,455.59 2,456.11 0.0M
2025-09-18 2,485.15 2,487.31 2,459.48 2,463.98 0.0M
2025-09-17 2,481.89 2,483.20 2,471.73 2,479.23 0.0M
2025-09-16 2,508.42 2,509.74 2,472.24 2,474.82 0.0M
2025-09-15 2,511.29 2,524.36 2,506.85 2,508.37 0.0M
2025-09-12 2,527.21 2,527.21 2,506.61 2,507.54 0.0M
2025-09-11 2,525.92 2,536.93 2,520.17 2,520.17 0.0M
2025-09-10 2,517.29 2,530.21 2,515.63 2,521.12 0.0M
2025-09-09 2,526.60 2,527.16 2,507.92 2,515.21 0.0M
2025-09-08 2,509.58 2,523.47 2,505.07 2,519.28 0.0M
2025-09-05 2,506.34 2,512.88 2,496.10 2,500.13 0.0M
2025-09-04 2,478.10 2,503.88 2,474.74 2,492.97 0.0M
2025-09-03 2,482.57 2,488.21 2,462.29 2,486.83 0.0M
2025-09-02 2,501.54 2,504.72 2,474.07 2,474.32 0.0M
2025-09-01 2,501.21 2,503.94 2,491.31 2,498.06 0.0M
2025-08-29 2,499.20 2,499.20 2,478.48 2,486.94 0.0M
2025-08-28 2,502.03 2,509.19 2,491.57 2,498.23 0.0M
2025-08-27 2,512.14 2,513.87 2,483.70 2,492.95 0.0M
2025-08-26 2,516.72 2,522.94 2,506.43 2,508.67 0.0M
2025-08-25 2,531.66 2,539.11 2,529.04 2,530.94 0.0M
2025-08-22 2,519.30 2,533.34 2,518.54 2,529.21 0.0M
2025-08-21 2,521.65 2,522.86 2,506.46 2,522.86 0.0M
2025-08-20 2,551.05 2,562.62 2,528.07 2,529.84 0.0M
2025-08-19 2,538.38 2,559.59 2,536.42 2,557.66 0.0M
2025-08-18 2,533.92 2,535.80 2,516.59 2,535.80 0.0M
2025-08-15 2,538.56 2,547.01 2,533.72 2,541.67 0.0M
2025-08-14 2,521.10 2,540.70 2,517.95 2,538.84 0.0M
2025-08-13 2,503.05 2,519.78 2,499.58 2,519.05 0.0M
2025-08-12 2,475.87 2,478.50 2,465.81 2,478.50 0.0M
2025-08-11 2,484.15 2,487.97 2,468.02 2,468.08 0.0M
2025-08-08 2,468.37 2,481.64 2,466.01 2,478.53 0.0M
2025-08-07 2,465.09 2,483.09 2,459.07 2,472.61 0.0M
2025-08-06 2,456.86 2,460.93 2,448.05 2,454.82 0.0M
2025-08-05 2,458.30 2,467.84 2,447.21 2,448.56 0.0M
2025-08-04 2,433.52 2,449.80 2,431.71 2,448.55 0.0M
2025-08-01 2,444.34 2,455.81 2,413.03 2,419.80 0.0M
2025-07-31 2,468.70 2,484.56 2,466.18 2,468.34 0.0M
2025-07-30 2,478.44 2,482.87 2,463.02 2,467.84 0.0M
2025-07-29 2,486.85 2,507.85 2,483.96 2,487.65 0.0M
2025-07-28 2,515.61 2,525.17 2,487.27 2,489.64 0.0M
2025-07-25 2,496.01 2,498.15 2,484.74 2,491.96 0.0M
2025-07-24 2,494.30 2,507.00 2,490.88 2,495.91 0.0M
2025-07-23 2,476.24 2,485.45 2,465.96 2,476.06 0.0M
2025-07-22 2,444.10 2,454.69 2,431.85 2,452.46 0.0M
2025-07-21 2,463.18 2,463.96 2,444.01 2,449.64 0.0M
2025-07-18 2,457.14 2,458.82 2,443.20 2,443.77 0.0M
2025-07-17 2,436.02 2,465.93 2,434.45 2,459.04 0.0M
2025-07-16 2,450.50 2,450.50 2,427.42 2,428.62 0.0M
2025-07-15 2,470.24 2,474.01 2,454.86 2,456.28 0.0M
2025-07-14 2,460.34 2,466.24 2,453.51 2,462.43 0.0M
2025-07-11 2,478.32 2,484.94 2,469.71 2,469.71 0.0M
2025-07-10 2,473.05 2,493.51 2,470.16 2,491.60 0.0M
2025-07-09 2,469.19 2,481.98 2,456.66 2,475.65 0.0M
2025-07-08 2,459.76 2,469.46 2,457.77 2,468.58 0.0M
2025-07-07 2,448.55 2,463.46 2,447.14 2,462.14 0.0M
2025-07-04 2,453.57 2,455.09 2,439.31 2,450.27 0.0M
2025-07-03 2,460.55 2,465.93 2,455.04 2,462.33 0.0M
2025-07-02 2,464.57 2,467.02 2,434.27 2,451.02 0.0M
2025-07-01 2,463.87 2,463.87 2,432.25 2,457.22 0.0M
2025-06-30 2,475.91 2,483.37 2,454.40 2,459.65 0.0M
2025-06-27 2,458.26 2,476.82 2,457.46 2,476.82 0.0M
2025-06-26 2,435.96 2,451.46 2,429.71 2,445.36 0.0M
2025-06-25 2,446.65 2,452.24 2,426.60 2,426.60 0.0M
2025-06-24 2,452.64 2,460.05 2,441.62 2,443.82 0.0M
2025-06-23 2,433.39 2,435.42 2,407.80 2,415.62 0.0M
2025-06-20 2,443.97 2,449.06 2,438.53 2,438.53 0.0M
2025-06-19 2,463.89 2,465.87 2,430.81 2,431.42 0.0M
2025-06-18 2,475.05 2,477.87 2,454.53 2,473.32 0.0M
2025-06-17 2,483.05 2,485.70 2,458.09 2,460.23 0.0M
2025-06-16 2,482.68 2,498.33 2,481.39 2,491.20 0.0M
2025-06-13 2,470.65 2,483.28 2,467.98 2,477.90 0.0M
2025-06-12 2,498.95 2,511.12 2,487.67 2,503.32 0.0M
2025-06-11 2,504.80 2,520.31 2,503.71 2,515.23 0.0M
2025-06-10 2,499.32 2,512.42 2,494.01 2,506.98 0.0M
2025-06-09 2,481.82 2,496.19 2,479.09 2,493.93 0.0M
2025-06-06 2,479.94 2,487.82 2,472.84 2,477.41 0.0M
2025-06-05 2,444.34 2,481.20 2,437.26 2,479.84 0.0M
2025-06-04 2,452.79 2,457.31 2,437.72 2,437.72 0.0M
2025-06-03 2,450.79 2,453.39 2,433.48 2,452.36 0.0M
2025-06-02 2,429.18 2,443.70 2,425.46 2,440.95 0.0M
2025-05-30 2,450.97 2,453.11 2,438.93 2,442.18 0.0M
2025-05-29 2,463.74 2,466.61 2,446.83 2,449.64 0.0M
2025-05-28 2,439.20 2,453.08 2,433.31 2,442.78 0.0M
2025-05-27 2,436.39 2,443.48 2,429.79 2,440.97 0.0M
2025-05-26 2,416.90 2,424.35 2,409.41 2,421.98 0.0M
2025-05-23 2,412.99 2,427.29 2,363.83 2,392.84 0.0M
2025-05-22 2,411.23 2,412.42 2,400.25 2,402.81 0.0M
2025-05-21 2,414.31 2,423.91 2,401.07 2,416.26 0.0M
2025-05-20 2,376.62 2,416.50 2,375.67 2,415.95 0.0M
2025-05-19 2,373.76 2,377.34 2,358.53 2,377.19 0.0M
2025-05-16 2,372.14 2,381.55 2,352.76 2,355.30 0.0M
2025-05-15 2,369.38 2,370.56 2,355.46 2,365.66 0.0M
2025-05-14 2,365.82 2,375.96 2,353.57 2,369.88 0.0M
2025-05-13 2,362.45 2,369.78 2,356.37 2,362.73 0.0M
2025-05-12 2,350.33 2,363.16 2,344.53 2,357.78 0.0M
2025-05-09 2,320.38 2,330.37 2,319.32 2,324.71 0.0M
2025-05-08 2,308.47 2,317.35 2,301.80 2,313.91 0.0M
2025-05-07 2,283.88 2,298.05 2,277.56 2,297.49 0.0M
2025-05-06 2,284.22 2,284.22 2,251.33 2,273.62 0.0M
2025-05-02 2,252.13 2,274.79 2,238.97 2,271.90 0.0M
2025-04-30 2,224.76 2,226.70 2,202.87 2,225.08 0.0M
2025-04-29 2,190.13 2,211.72 2,190.13 2,204.32 0.0M
2025-04-28 2,184.76 2,193.00 2,178.31 2,182.89 0.0M
2025-04-25 2,179.46 2,180.51 2,164.86 2,173.37 0.0M
2025-04-24 2,191.23 2,192.43 2,171.20 2,171.20 0.0M
2025-04-23 2,175.17 2,197.29 2,166.96 2,188.62 0.0M
2025-04-22 2,141.23 2,145.86 2,128.65 2,145.86 0.0M
2025-04-17 2,153.89 2,153.89 2,132.75 2,138.19 0.0M
2025-04-16 2,150.72 2,154.56 2,137.68 2,154.47 0.0M
2025-04-15 2,130.65 2,161.20 2,128.63 2,161.20 0.0M
2025-04-14 2,086.54 2,117.31 2,084.62 2,116.87 0.0M
2025-04-11 2,055.71 2,069.46 2,032.03 2,059.80 0.0M
2025-04-10 2,105.42 2,127.83 2,047.90 2,047.90 0.0M
2025-04-09 2,023.64 2,027.39 1,982.69 2,006.94 0.0M
2025-04-08 2,040.61 2,081.65 2,026.47 2,071.32 0.0M
2025-04-07 2,039.79 2,064.55 1,992.93 2,011.22 0.0M
2025-04-04 2,161.63 2,167.50 2,075.69 2,093.47 0.0M
2025-04-03 2,180.05 2,196.80 2,169.31 2,182.70 0.0M
2025-04-02 2,197.37 2,203.69 2,179.63 2,203.69 0.0M
2025-04-01 2,185.36 2,210.29 2,180.91 2,204.98 0.0M
2025-03-31 2,194.01 2,195.20 2,163.99 2,175.04 0.0M
2025-03-28 2,238.17 2,238.17 2,206.08 2,209.70 0.0M
2025-03-27 2,228.81 2,236.72 2,221.15 2,234.13 0.0M
2025-03-26 2,251.68 2,251.68 2,238.87 2,249.67 0.0M
2025-03-25 2,255.29 2,267.07 2,252.23 2,257.14 0.0M
2025-03-24 2,289.78 2,291.23 2,248.55 2,248.55 0.0M
2025-03-21 2,270.62 2,279.85 2,256.89 2,276.07 0.0M
2025-03-20 2,300.91 2,306.31 2,268.11 2,274.18 0.0M
2025-03-19 2,287.33 2,308.04 2,286.52 2,305.32 0.0M
2025-03-18 2,293.78 2,304.81 2,290.04 2,295.90 0.0M
2025-03-17 2,275.07 2,290.02 2,271.45 2,288.79 0.0M
2025-03-14 2,242.89 2,286.67 2,239.40 2,277.10 0.0M
2025-03-13 2,239.26 2,263.26 2,237.08 2,244.19 0.0M
2025-03-12 2,271.72 2,273.57 2,246.80 2,252.33 0.0M
2025-03-11 2,295.96 2,303.30 2,252.34 2,255.63 0.0M
2025-03-10 2,312.67 2,312.67 2,279.58 2,297.27 0.0M
2025-03-07 2,291.13 2,308.80 2,280.46 2,302.59 0.0M
2025-03-06 2,297.04 2,323.04 2,294.80 2,303.75 0.0M
2025-03-05 2,255.97 2,269.55 2,254.26 2,264.41 0.0M
2025-03-04 2,253.37 2,253.37 2,211.48 2,215.79 0.0M
2025-03-03 2,271.57 2,283.22 2,261.75 2,268.54 0.0M
2025-02-28 2,236.85 2,267.82 2,230.44 2,267.82 0.0M
2025-02-27 2,250.17 2,252.91 2,239.55 2,244.27 0.0M
2025-02-26 2,288.04 2,288.12 2,251.48 2,253.13 0.0M
2025-02-25 2,270.31 2,279.84 2,264.24 2,277.22 0.0M
2025-02-24 2,252.18 2,264.47 2,240.81 2,262.83 0.0M
2025-02-21 2,227.06 2,248.08 2,216.07 2,248.08 0.0M
2025-02-20 2,213.02 2,216.68 2,193.94 2,198.29 0.0M
2025-02-19 2,230.47 2,230.47 2,205.10 2,209.24 0.0M
2025-02-18 2,224.85 2,239.58 2,221.77 2,235.37 0.0M
2025-02-17 2,221.64 2,235.61 2,219.09 2,222.84 0.0M
2025-02-14 2,227.96 2,234.15 2,211.68 2,215.43 0.0M
2025-02-13 2,235.92 2,236.78 2,219.35 2,227.99 0.0M
2025-02-12 2,218.48 2,225.14 2,208.50 2,221.59 0.0M
2025-02-11 2,195.78 2,207.92 2,189.68 2,205.83 0.0M
2025-02-10 2,199.65 2,208.46 2,195.95 2,198.41 0.0M
2025-02-07 2,226.78 2,228.53 2,195.13 2,195.61 0.0M
2025-02-06 2,197.57 2,213.55 2,195.48 2,213.55 0.0M
2025-02-05 2,189.96 2,192.98 2,174.68 2,191.84 0.0M
2025-02-04 2,166.28 2,190.24 2,161.44 2,187.89 0.0M
2025-02-03 2,166.89 2,179.37 2,152.80 2,164.62 0.0M
2025-01-31 2,199.83 2,210.97 2,193.25 2,197.89 0.0M
2025-01-30 2,188.08 2,206.91 2,188.08 2,200.13 0.0M
2025-01-29 2,191.96 2,198.28 2,179.98 2,183.82 0.0M
2025-01-28 2,168.36 2,193.12 2,166.63 2,188.03 0.0M
2025-01-27 2,151.35 2,164.80 2,148.50 2,162.42 0.0M
2025-01-24 2,154.93 2,159.55 2,147.56 2,153.34 0.0M
2025-01-23 2,131.71 2,148.27 2,124.44 2,146.15 0.0M
2025-01-22 2,135.11 2,141.67 2,124.27 2,128.46 0.0M
2025-01-21 2,123.94 2,138.91 2,119.85 2,138.91 0.0M
2025-01-20 2,108.90 2,126.78 2,105.01 2,119.10 0.0M
2025-01-17 2,099.67 2,106.96 2,095.85 2,106.09 0.0M
2025-01-16 2,098.44 2,099.06 2,083.90 2,090.13 0.0M
2025-01-15 2,087.64 2,094.64 2,081.40 2,092.07 0.0M
2025-01-14 2,088.66 2,089.11 2,072.43 2,077.56 0.0M
2025-01-13 2,086.47 2,086.47 2,061.51 2,067.50 0.0M
2025-01-10 2,104.77 2,104.96 2,083.65 2,085.59 0.0M
2025-01-09 2,092.44 2,104.79 2,089.07 2,101.33 0.0M
2025-01-08 2,125.93 2,127.19 2,096.25 2,102.03 0.0M
2025-01-07 2,119.31 2,120.64 2,105.48 2,118.21 0.0M
2025-01-06 2,128.57 2,134.62 2,115.94 2,125.96 0.0M
2025-01-03 2,130.60 2,130.60 2,112.49 2,113.69 0.0M
2025-01-02 2,131.65 2,131.65 2,108.53 2,130.90 0.0M