ISEQ 20 Leveraged

IEOC
🏛️ ireland →
12,476.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9,368.35 9,433.13 9,327.40 9,349.09 0.0M
2021-12-30 9,286.09 9,483.80 9,249.64 9,451.48 0.0M
2021-12-29 9,297.11 9,395.87 9,262.12 9,344.93 0.0M
2021-12-28 9,195.79 9,195.79 9,195.79 9,195.79 0.0M
2021-12-27 9,195.64 9,195.64 9,195.64 9,195.64 0.0M
2021-12-24 9,213.13 9,310.10 9,195.20 9,195.20 0.0M
2021-12-23 9,068.04 9,272.77 9,055.37 9,186.65 0.0M
2021-12-22 8,840.98 8,945.16 8,747.64 8,930.06 0.0M
2021-12-21 8,539.86 8,840.14 8,517.81 8,815.16 0.0M
2021-12-20 8,266.19 8,381.38 8,137.19 8,372.55 0.0M
2021-12-17 8,550.60 8,713.43 8,542.90 8,693.15 0.0M
2021-12-16 8,670.06 8,747.09 8,602.87 8,621.15 0.0M
2021-12-15 8,476.50 8,609.28 8,460.12 8,480.49 0.0M
2021-12-14 8,564.15 8,628.56 8,471.10 8,500.67 0.0M
2021-12-13 8,782.76 8,867.27 8,481.16 8,481.16 0.0M
2021-12-10 8,848.74 8,889.98 8,746.56 8,768.65 0.0M
2021-12-09 8,955.33 8,955.33 8,715.03 8,818.05 0.0M
2021-12-08 8,905.21 9,024.87 8,769.97 8,884.33 0.0M
2021-12-07 8,761.07 9,038.84 8,718.27 8,968.33 0.0M
2021-12-06 8,256.61 8,637.94 8,242.25 8,623.71 0.0M
2021-12-03 8,373.71 8,374.65 8,123.60 8,125.89 0.0M
2021-12-02 8,148.65 8,326.86 8,087.66 8,292.55 0.0M
2021-12-01 8,241.28 8,370.94 8,156.29 8,324.21 0.0M
2021-11-30 8,021.19 8,230.80 7,917.92 8,099.40 0.0M
2021-11-29 8,367.69 8,406.72 8,182.53 8,182.53 0.0M
2021-11-26 8,449.63 8,452.36 8,053.60 8,069.13 0.0M
2021-11-25 8,850.39 8,950.72 8,827.50 8,877.41 0.0M
2021-11-24 8,929.90 8,946.64 8,658.16 8,844.19 0.0M
2021-11-23 8,858.58 9,120.28 8,781.67 8,956.76 0.0M
2021-11-22 9,090.04 9,135.11 8,963.41 8,985.91 0.0M
2021-11-19 9,126.20 9,184.26 8,974.33 9,067.01 0.0M
2021-11-18 9,174.65 9,238.84 9,107.11 9,113.79 0.0M
2021-11-17 9,300.86 9,407.61 9,146.04 9,146.04 0.0M
2021-11-16 9,421.15 9,439.20 9,298.61 9,341.22 0.0M
2021-11-15 9,367.91 9,527.20 9,366.04 9,400.08 0.0M
2021-11-12 9,538.35 9,567.71 9,413.26 9,517.46 0.0M
2021-11-11 9,527.88 9,581.82 9,469.52 9,581.82 0.0M
2021-11-10 9,616.39 9,634.93 9,461.76 9,582.02 0.0M
2021-11-09 9,690.69 9,780.25 9,547.80 9,606.27 0.0M
2021-11-08 9,720.77 9,780.02 9,614.70 9,674.25 0.0M
2021-11-05 9,712.47 9,731.08 9,540.89 9,630.10 0.0M
2021-11-04 9,842.65 9,880.23 9,665.93 9,665.93 0.0M
2021-11-03 9,609.49 9,834.29 9,582.30 9,801.94 0.0M
2021-11-02 9,516.75 9,697.66 9,440.74 9,641.53 0.0M
2021-11-01 9,640.67 9,863.63 9,640.67 9,818.73 0.0M
2021-10-29 9,566.61 9,675.48 9,451.46 9,675.48 0.0M
2021-10-28 9,458.77 9,591.32 9,390.00 9,591.07 0.0M
2021-10-27 9,670.71 9,728.45 9,490.26 9,513.35 0.0M
2021-10-26 9,474.75 9,701.00 9,463.83 9,701.00 0.0M
2021-10-25 9,508.18 9,517.81 9,404.86 9,517.81 0.0M
2021-10-22 9,294.14 9,471.67 9,291.15 9,431.66 0.0M
2021-10-21 9,333.34 9,421.51 9,267.32 9,287.61 0.0M
2021-10-20 9,383.43 9,524.04 9,327.55 9,510.41 0.0M
2021-10-19 9,457.83 9,458.84 9,317.72 9,396.76 0.0M
2021-10-18 9,552.37 9,556.05 9,344.81 9,424.16 0.0M
2021-10-15 9,554.41 9,759.60 9,554.41 9,658.09 0.0M
2021-10-14 9,359.82 9,501.33 9,331.57 9,486.99 0.0M
2021-10-13 9,174.56 9,366.88 9,106.69 9,346.53 0.0M
2021-10-12 9,058.11 9,232.72 9,055.99 9,207.60 0.0M
2021-10-11 9,271.13 9,304.37 9,162.54 9,275.58 0.0M
2021-10-08 9,472.44 9,514.85 9,293.98 9,380.34 0.0M
2021-10-07 9,512.56 9,534.65 9,393.01 9,480.61 0.0M
2021-10-06 9,284.60 9,312.34 9,055.93 9,285.52 0.0M
2021-10-05 9,532.04 9,587.97 9,364.27 9,502.01 0.0M
2021-10-04 9,410.96 9,626.34 9,377.50 9,426.44 0.0M
2021-10-01 8,968.77 9,540.22 8,932.54 9,463.75 0.0M
2021-09-30 9,627.45 9,683.36 9,283.03 9,333.17 0.0M
2021-09-29 9,653.65 9,702.86 9,426.21 9,510.37 0.0M
2021-09-28 9,891.83 9,924.37 9,491.56 9,565.60 0.0M
2021-09-27 10,230.58 10,244.41 9,944.53 9,944.53 0.0M
2021-09-24 10,190.79 10,226.92 10,073.33 10,184.69 0.0M
2021-09-23 10,460.98 10,479.94 10,276.88 10,276.88 0.0M
2021-09-22 10,325.61 10,423.83 10,227.16 10,320.77 0.0M
2021-09-21 9,981.83 10,148.56 9,860.88 9,932.73 0.0M
2021-09-20 9,960.36 10,048.87 9,693.77 9,846.55 0.0M
2021-09-17 10,511.32 10,538.55 10,258.93 10,267.58 0.0M
2021-09-16 9,973.66 10,372.33 9,973.66 10,307.82 0.0M
2021-09-15 9,961.14 10,001.34 9,847.86 9,848.05 0.0M
2021-09-14 10,079.87 10,111.20 9,953.53 10,002.19 0.0M
2021-09-13 10,070.70 10,187.09 10,037.51 10,082.91 0.0M
2021-09-10 10,149.64 10,149.64 9,905.92 9,905.92 0.0M
2021-09-09 9,790.90 10,143.36 9,755.46 10,090.84 0.0M
2021-09-08 10,190.40 10,286.20 10,016.31 10,047.61 0.0M
2021-09-07 10,316.77 10,385.69 10,294.24 10,362.72 0.0M
2021-09-06 10,247.64 10,383.41 10,237.46 10,332.44 0.0M
2021-09-03 10,225.13 10,243.71 10,079.95 10,222.86 0.0M
2021-09-02 10,211.53 10,301.33 10,166.33 10,206.55 0.0M
2021-09-01 10,278.97 10,338.25 10,127.03 10,192.82 0.0M
2021-08-31 10,373.92 10,373.92 10,072.59 10,176.71 0.0M
2021-08-30 10,270.68 10,366.41 10,270.68 10,340.98 0.0M
2021-08-27 10,258.02 10,356.24 10,203.61 10,313.90 0.0M
2021-08-26 10,248.36 10,339.69 10,128.93 10,329.50 0.0M
2021-08-25 10,051.97 10,271.46 10,043.54 10,271.46 0.0M
2021-08-24 10,092.89 10,101.25 9,976.11 10,017.97 0.0M
2021-08-23 10,007.28 10,012.15 9,858.67 9,944.94 0.0M
2021-08-20 9,881.44 9,939.62 9,718.90 9,923.12 0.0M
2021-08-19 9,782.53 9,859.93 9,605.00 9,767.76 0.0M
2021-08-18 9,960.28 10,094.64 9,936.32 10,068.39 0.0M
2021-08-17 9,950.28 10,023.15 9,899.31 9,937.01 0.0M
2021-08-16 10,062.86 10,119.03 9,956.49 10,038.97 0.0M
2021-08-13 10,194.68 10,248.90 10,178.59 10,208.56 0.0M
2021-08-12 10,325.09 10,352.57 10,201.63 10,201.63 0.0M
2021-08-11 10,069.11 10,306.73 9,964.52 10,256.39 0.0M
2021-08-10 9,801.86 10,102.51 9,780.53 10,040.37 0.0M
2021-08-09 9,569.32 9,608.90 9,463.48 9,592.23 0.0M
2021-08-06 9,515.49 9,681.50 9,422.64 9,606.58 0.0M
2021-08-05 9,332.10 9,502.64 9,321.18 9,502.64 0.0M
2021-08-04 9,371.10 9,436.02 9,334.64 9,366.00 0.0M
2021-08-03 9,348.98 9,432.53 9,223.35 9,264.74 0.0M
2021-08-02 9,438.89 9,467.76 9,282.26 9,328.92 0.0M
2021-07-30 9,260.19 9,346.76 9,149.90 9,255.57 0.0M
2021-07-29 9,455.36 9,465.48 9,360.88 9,415.13 0.0M
2021-07-28 9,220.60 9,380.84 9,201.48 9,348.16 0.0M
2021-07-27 9,176.54 9,244.51 9,031.06 9,200.16 0.0M
2021-07-26 9,051.64 9,178.87 9,021.11 9,141.21 0.0M
2021-07-23 9,074.97 9,125.26 8,995.82 9,097.47 0.0M
2021-07-22 8,866.56 9,072.99 8,855.20 8,949.33 0.0M
2021-07-21 8,452.83 8,688.66 8,417.74 8,666.38 0.0M
2021-07-20 8,231.90 8,347.26 8,120.46 8,304.02 0.0M
2021-07-19 8,466.95 8,480.63 8,044.85 8,120.98 0.0M
2021-07-16 8,781.49 8,861.12 8,601.70 8,674.70 0.0M
2021-07-15 8,807.51 8,815.19 8,671.23 8,726.75 0.0M
2021-07-14 8,788.78 8,901.84 8,771.77 8,800.13 0.0M
2021-07-13 8,957.66 9,009.25 8,886.59 8,886.59 0.0M
2021-07-12 9,105.73 9,105.73 8,819.18 8,966.91 0.0M
2021-07-09 9,011.48 9,120.63 8,948.30 9,068.31 0.0M
2021-07-08 9,179.37 9,263.83 8,747.48 8,875.26 0.0M
2021-07-07 9,341.03 9,377.40 9,219.18 9,324.68 0.0M
2021-07-06 9,369.34 9,470.42 9,202.21 9,257.21 0.0M
2021-07-05 9,218.70 9,428.78 9,173.14 9,410.94 0.0M
2021-07-02 9,223.04 9,304.58 9,167.90 9,237.13 0.0M
2021-07-01 9,084.42 9,235.36 9,011.64 9,150.12 0.0M
2021-06-30 9,024.69 9,079.20 8,783.67 8,892.70 0.0M
2021-06-29 9,014.30 9,083.38 8,936.22 9,003.33 0.0M
2021-06-28 9,273.20 9,273.20 8,914.84 8,918.67 0.0M
2021-06-25 9,592.09 9,618.56 9,300.45 9,331.05 0.0M
2021-06-24 9,142.52 9,392.80 9,134.18 9,392.80 0.0M
2021-06-23 9,180.69 9,210.45 9,044.02 9,105.55 0.0M
2021-06-22 8,968.42 9,189.41 8,878.31 9,170.05 0.0M
2021-06-21 8,609.31 8,871.52 8,521.03 8,871.52 0.0M
2021-06-18 9,095.58 9,138.64 8,650.76 8,702.37 0.0M
2021-06-17 8,966.34 9,023.14 8,927.52 8,974.89 0.0M
2021-06-16 8,906.67 8,995.84 8,864.99 8,967.13 0.0M
2021-06-15 8,973.49 8,996.30 8,779.31 8,852.00 0.0M
2021-06-14 9,231.89 9,237.72 9,012.99 9,013.39 0.0M
2021-06-11 9,116.18 9,271.14 9,103.35 9,189.09 0.0M
2021-06-10 9,121.08 9,178.90 9,047.49 9,093.03 0.0M
2021-06-09 9,161.67 9,196.23 9,091.81 9,124.44 0.0M
2021-06-08 9,073.39 9,236.80 9,023.52 9,181.74 0.0M
2021-06-07 9,024.08 9,159.35 8,996.06 9,080.07 0.0M
2021-06-04 9,025.89 9,044.40 8,972.63 9,029.01 0.0M
2021-06-03 9,141.81 9,161.66 8,992.50 9,060.80 0.0M
2021-06-02 9,119.61 9,179.85 9,045.95 9,135.69 0.0M
2021-06-01 8,962.40 9,183.42 8,962.40 9,082.48 0.0M
2021-05-31 9,073.29 9,136.21 8,957.87 8,962.40 0.0M
2021-05-28 9,146.97 9,160.61 9,058.13 9,073.29 0.0M
2021-05-27 9,012.76 9,208.81 8,987.66 9,146.97 0.0M
2021-05-26 8,913.71 9,061.91 8,903.60 9,012.76 0.0M
2021-05-25 8,825.22 8,973.54 8,820.25 8,913.71 0.0M
2021-05-24 8,759.58 8,826.70 8,696.24 8,825.22 0.0M
2021-05-21 8,510.54 8,819.06 8,480.06 8,759.58 0.0M
2021-05-20 8,342.54 8,526.95 8,267.94 8,510.54 0.0M
2021-05-19 8,600.42 8,600.42 8,172.18 8,342.54 0.0M
2021-05-18 8,584.75 8,785.32 8,584.75 8,600.42 0.0M
2021-05-17 8,708.23 8,856.20 8,572.17 8,584.75 0.0M
2021-05-14 8,485.19 8,728.44 8,485.19 8,708.23 0.0M
2021-05-13 8,641.86 8,641.86 8,234.04 8,485.19 0.0M
2021-05-12 8,731.79 8,750.18 8,537.62 8,641.86 0.0M
2021-05-11 9,167.26 9,167.26 8,641.78 8,731.79 0.0M
2021-05-10 9,205.83 9,262.39 9,115.12 9,167.26 0.0M
2021-05-07 9,134.07 9,255.74 9,042.45 9,205.83 0.0M
2021-05-06 9,087.94 9,201.50 9,028.82 9,134.07 0.0M
2021-05-05 8,490.67 9,087.94 8,490.67 9,087.94 0.0M
2021-05-04 8,681.01 8,681.01 8,490.19 8,490.19 0.0M
2021-05-03 8,680.66 8,681.01 8,680.66 8,681.01 0.0M
2021-04-30 8,807.05 8,903.01 8,680.66 8,680.66 0.0M
2021-04-29 8,873.73 8,961.95 8,746.73 8,807.05 0.0M
2021-04-28 8,777.43 8,893.06 8,736.77 8,873.73 0.0M
2021-04-27 8,752.31 8,812.83 8,702.43 8,777.43 0.0M
2021-04-26 8,598.38 8,795.25 8,589.89 8,752.31 0.0M
2021-04-23 8,493.53 8,606.30 8,431.34 8,598.38 0.0M
2021-04-22 8,422.03 8,538.82 8,422.03 8,493.53 0.0M
2021-04-21 8,398.15 8,519.99 8,293.39 8,422.03 0.0M
2021-04-20 8,785.52 8,793.08 8,371.73 8,398.15 0.0M
2021-04-19 8,776.24 8,923.00 8,730.23 8,785.52 0.0M
2021-04-16 8,535.99 8,793.48 8,535.99 8,776.24 0.0M
2021-04-15 8,539.31 8,620.38 8,446.72 8,535.99 0.0M
2021-04-14 8,551.06 8,573.45 8,447.89 8,539.31 0.0M
2021-04-13 8,556.46 8,724.52 8,494.02 8,551.06 0.0M
2021-04-12 8,742.08 8,742.08 8,522.55 8,556.46 0.0M
2021-04-09 8,771.09 8,847.56 8,700.56 8,742.08 0.0M
2021-04-08 8,791.32 8,791.32 8,636.58 8,771.09 0.0M
2021-04-07 8,824.81 8,824.81 8,613.91 8,791.32 0.0M
2021-04-06 8,703.43 8,861.57 8,700.58 8,825.27 0.0M
2021-04-01 8,646.85 8,772.37 8,646.85 8,702.10 0.0M
2021-03-31 8,688.55 8,832.26 8,618.73 8,646.85 0.0M
2021-03-30 8,541.66 8,713.99 8,541.66 8,688.55 0.0M
2021-03-29 8,617.86 8,674.84 8,530.48 8,541.66 0.0M
2021-03-26 8,400.61 8,698.77 8,400.61 8,617.86 0.0M
2021-03-25 8,384.86 8,419.88 8,207.55 8,400.61 0.0M
2021-03-24 8,294.95 8,463.58 8,117.87 8,384.86 0.0M
2021-03-23 8,323.21 8,389.37 8,236.39 8,294.95 0.0M
2021-03-22 8,414.78 8,420.34 8,091.93 8,323.21 0.0M
2021-03-19 8,648.17 8,648.17 8,366.90 8,414.78 0.0M
2021-03-18 8,548.93 8,689.78 8,463.98 8,648.17 0.0M
2021-03-17 8,621.32 8,621.32 8,435.86 8,548.93 0.0M
2021-03-16 8,584.05 8,694.53 8,534.13 8,621.32 0.0M
2021-03-15 8,397.76 8,756.90 8,397.76 8,584.05 0.0M
2021-03-12 8,470.87 8,470.87 8,287.51 8,397.76 0.0M
2021-03-11 8,225.59 8,525.74 8,225.59 8,470.87 0.0M
2021-03-10 8,243.87 8,284.73 8,093.74 8,225.59 0.0M
2021-03-09 8,125.98 8,289.82 8,058.90 8,243.87 0.0M
2021-03-08 7,727.79 8,133.55 7,727.79 8,125.98 0.0M
2021-03-05 8,110.97 8,110.97 7,707.51 7,727.79 0.0M
2021-03-04 7,977.64 8,114.05 7,838.02 8,110.97 0.0M
2021-03-03 7,556.86 7,977.64 7,556.86 7,977.64 0.0M
2021-03-02 7,523.89 7,700.19 7,475.48 7,556.86 0.0M
2021-03-01 7,177.73 7,559.93 7,177.73 7,523.89 0.0M
2021-02-26 7,377.68 7,377.68 7,108.05 7,177.73 0.0M
2021-02-25 7,545.36 7,650.94 7,363.87 7,377.68 0.0M
2021-02-24 7,339.34 7,581.59 7,339.34 7,545.36 0.0M
2021-02-23 7,417.57 7,600.14 7,218.31 7,339.34 0.0M
2021-02-22 7,261.93 7,449.77 7,150.37 7,417.57 0.0M
2021-02-19 7,029.27 7,300.18 7,029.27 7,261.93 0.0M
2021-02-18 7,148.01 7,222.44 6,997.32 7,029.27 0.0M
2021-02-17 7,231.02 7,250.74 7,074.15 7,148.01 0.0M
2021-02-16 7,269.82 7,507.57 7,175.17 7,231.02 0.0M
2021-02-15 7,107.54 7,302.91 7,107.54 7,269.82 0.0M
2021-02-12 7,011.83 7,125.30 6,866.46 7,107.54 0.0M
2021-02-11 7,051.61 7,128.87 6,865.84 7,011.83 0.0M
2021-02-10 7,191.41 7,300.71 6,979.86 7,051.61 0.0M
2021-02-09 7,267.86 7,312.39 7,146.30 7,191.41 0.0M
2021-02-08 7,285.79 7,406.18 7,265.48 7,267.86 0.0M
2021-02-05 7,288.98 7,416.90 7,251.15 7,285.79 0.0M
2021-02-04 7,253.87 7,327.60 7,126.90 7,288.98 0.0M
2021-02-03 7,158.51 7,349.47 7,158.51 7,253.87 0.0M
2021-02-02 6,817.67 7,171.22 6,817.67 7,158.51 0.0M
2021-02-01 6,668.98 6,863.06 6,657.33 6,817.67 0.0M
2021-01-29 6,866.12 6,866.12 6,623.14 6,668.98 0.0M
2021-01-28 6,718.99 6,923.87 6,520.49 6,866.12 0.0M
2021-01-27 7,069.52 7,069.52 6,638.31 6,718.99 0.0M
2021-01-26 6,976.31 7,152.55 6,974.74 7,069.52 0.0M
2021-01-25 7,280.49 7,349.54 6,943.35 6,976.31 0.0M
2021-01-22 7,517.53 7,517.53 7,147.77 7,280.49 0.0M
2021-01-21 7,486.76 7,650.56 7,475.71 7,517.53 0.0M
2021-01-20 7,467.04 7,560.53 7,422.63 7,486.76 0.0M
2021-01-19 7,445.75 7,581.72 7,445.75 7,467.04 0.0M
2021-01-18 7,621.86 7,621.86 7,430.56 7,445.75 0.0M
2021-01-15 7,720.69 7,720.69 7,526.55 7,621.86 0.0M
2021-01-14 7,690.55 7,770.53 7,629.40 7,720.69 0.0M
2021-01-13 7,919.93 7,969.79 7,690.55 7,690.55 0.0M
2021-01-12 7,878.46 7,978.16 7,847.09 7,919.93 0.0M
2021-01-11 7,983.14 8,086.91 7,813.92 7,878.46 0.0M
2021-01-08 8,110.03 8,265.12 7,983.14 7,983.14 0.0M
2021-01-07 8,010.80 8,228.05 8,010.80 8,110.03 0.0M
2021-01-06 7,346.31 8,061.61 7,346.31 8,010.80 0.0M
2021-01-05 7,579.42 7,595.48 7,254.42 7,346.31 0.0M
2021-01-04 7,338.25 7,806.72 7,338.25 7,579.52 0.0M