ISEQ 20 Leveraged

IEOC
🏛️ ireland →
12,568.48
Last Update: 2025-09-26
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
2022-12-30 5,982.33 5,999.86 5,911.31 5,911.31 0.0M
2022-12-29 5,951.77 6,041.12 5,925.73 6,034.61 0.0M
2022-12-28 6,126.91 6,129.34 6,009.14 6,013.66 0.0M
2022-12-27 6,034.91 6,034.91 6,034.91 6,034.91 0.0M
2022-12-23 6,068.60 6,099.16 6,034.56 6,036.32 0.0M
2022-12-22 6,213.39 6,234.94 6,039.09 6,051.69 0.0M
2022-12-21 5,994.20 6,187.45 5,974.45 6,174.82 0.0M
2022-12-20 5,875.74 5,996.55 5,858.04 5,935.07 0.0M
2022-12-19 5,948.38 6,057.29 5,948.38 6,001.17 0.0M
2022-12-16 5,916.28 5,973.81 5,793.43 5,918.04 0.0M
2022-12-15 6,183.36 6,188.09 5,916.87 5,941.33 0.0M
2022-12-14 6,192.44 6,264.65 6,123.05 6,256.97 0.0M
2022-12-13 6,209.07 6,439.95 6,164.12 6,271.23 0.0M
2022-12-12 6,160.46 6,215.53 6,125.79 6,146.10 0.0M
2022-12-09 6,191.62 6,265.54 6,131.51 6,250.97 0.0M
2022-12-08 6,162.09 6,176.48 6,103.70 6,105.37 0.0M
2022-12-07 6,187.64 6,240.52 6,143.45 6,161.15 0.0M
2022-12-06 6,255.62 6,269.78 6,134.42 6,207.79 0.0M
2022-12-05 6,281.30 6,353.15 6,233.08 6,304.41 0.0M
2022-12-02 6,283.17 6,421.76 6,176.92 6,351.76 0.0M
2022-12-01 6,445.89 6,456.29 6,328.63 6,351.86 0.0M
2022-11-30 6,354.74 6,390.29 6,274.48 6,284.03 0.0M
2022-11-29 6,275.40 6,321.61 6,202.21 6,276.65 0.0M
2022-11-28 6,294.88 6,391.95 6,287.59 6,312.17 0.0M
2022-11-25 6,418.89 6,480.54 6,365.16 6,405.36 0.0M
2022-11-24 6,413.15 6,518.47 6,410.20 6,462.28 0.0M
2022-11-23 6,323.95 6,453.12 6,248.45 6,438.78 0.0M
2022-11-22 6,190.47 6,332.29 6,162.38 6,290.31 0.0M
2022-11-21 6,135.91 6,280.33 6,131.93 6,246.26 0.0M
2022-11-18 6,077.59 6,292.32 6,023.94 6,235.41 0.0M
2022-11-17 6,163.57 6,233.29 5,889.01 6,025.54 0.0M
2022-11-16 6,339.94 6,356.17 6,057.06 6,123.04 0.0M
2022-11-15 6,317.68 6,389.45 6,194.89 6,359.67 0.0M
2022-11-14 6,498.53 6,498.53 6,251.54 6,287.10 0.0M
2022-11-11 6,428.76 6,531.88 6,391.97 6,449.94 0.0M
2022-11-10 5,891.44 6,360.95 5,878.27 6,349.74 0.0M
2022-11-09 6,012.27 6,027.04 5,851.46 5,926.15 0.0M
2022-11-08 5,909.95 6,063.34 5,884.62 6,059.74 0.0M
2022-11-07 5,813.53 6,099.09 5,802.67 6,048.25 0.0M
2022-11-04 5,721.19 5,864.46 5,663.37 5,816.01 0.0M
2022-11-03 5,553.45 5,659.20 5,444.66 5,658.29 0.0M
2022-11-02 5,866.44 5,866.44 5,749.43 5,779.25 0.0M
2022-11-01 5,936.36 5,980.04 5,802.85 5,847.14 0.0M
2022-10-31 5,734.60 5,859.04 5,714.55 5,830.36 0.0M
2022-10-28 5,553.08 5,732.98 5,509.01 5,727.40 0.0M
2022-10-27 5,721.29 5,781.52 5,582.19 5,680.76 0.0M
2022-10-26 5,677.96 5,794.31 5,643.77 5,779.66 0.0M
2022-10-25 5,442.65 5,739.63 5,417.75 5,739.63 0.0M
2022-10-24 5,428.04 5,520.96 5,292.92 5,412.98 0.0M
2022-10-21 5,251.48 5,318.55 5,166.58 5,231.37 0.0M
2022-10-20 5,235.97 5,446.92 5,234.90 5,402.43 0.0M
2022-10-19 5,392.54 5,433.67 5,290.87 5,320.09 0.0M
2022-10-18 5,472.12 5,555.47 5,367.21 5,459.11 0.0M
2022-10-17 5,147.40 5,404.60 5,066.34 5,392.05 0.0M
2022-10-14 5,136.02 5,262.42 5,011.90 5,134.02 0.0M
2022-10-13 4,716.84 5,019.26 4,669.35 4,940.17 0.0M
2022-10-12 4,841.43 4,902.23 4,724.70 4,771.58 0.0M
2022-10-11 4,887.21 4,965.79 4,830.00 4,891.96 0.0M
2022-10-10 4,834.46 5,071.82 4,834.46 4,991.44 0.0M
2022-10-07 5,036.24 5,100.57 4,856.33 4,891.18 0.0M
2022-10-06 5,247.55 5,274.75 5,077.93 5,117.91 0.0M
2022-10-05 5,288.52 5,320.35 5,084.11 5,138.49 0.0M
2022-10-04 4,989.28 5,395.72 4,980.74 5,390.42 0.0M
2022-10-03 4,688.63 4,907.51 4,635.99 4,840.97 0.0M
2022-09-30 4,736.17 4,855.16 4,675.38 4,801.25 0.0M
2022-09-29 4,844.77 4,844.77 4,526.88 4,609.40 0.0M
2022-09-28 4,908.93 4,950.40 4,729.84 4,948.31 0.0M
2022-09-27 5,050.86 5,138.92 4,980.85 4,993.59 0.0M
2022-09-26 4,954.66 5,088.26 4,898.10 4,971.74 0.0M
2022-09-23 5,284.04 5,307.88 5,006.84 5,024.95 0.0M
2022-09-22 5,344.29 5,503.40 5,308.50 5,320.34 0.0M
2022-09-21 5,381.88 5,538.64 5,349.02 5,519.36 0.0M
2022-09-20 5,751.80 5,798.17 5,476.42 5,498.49 0.0M
2022-09-19 5,529.99 5,751.75 5,508.69 5,682.73 0.0M
2022-09-16 5,658.13 5,697.17 5,588.61 5,593.41 0.0M
2022-09-15 5,814.30 5,922.95 5,770.06 5,864.62 0.0M
2022-09-14 5,927.18 6,011.94 5,705.51 5,788.39 0.0M
2022-09-13 6,307.29 6,387.13 6,019.57 6,021.36 0.0M
2022-09-12 6,112.28 6,336.02 6,096.06 6,317.88 0.0M
2022-09-09 5,912.01 6,094.52 5,912.01 6,071.11 0.0M
2022-09-08 5,828.14 5,857.79 5,644.07 5,841.99 0.0M
2022-09-07 5,677.82 5,857.24 5,665.63 5,822.94 0.0M
2022-09-06 5,734.21 5,887.67 5,715.47 5,785.30 0.0M
2022-09-05 5,637.00 5,696.73 5,544.23 5,655.84 0.0M
2022-09-02 5,725.02 5,935.64 5,694.60 5,922.69 0.0M
2022-09-01 5,892.74 5,895.59 5,664.60 5,676.78 0.0M
2022-08-31 6,046.88 6,102.15 5,924.47 6,019.19 0.0M
2022-08-30 6,008.71 6,175.92 5,926.38 5,951.21 0.0M
2022-08-29 5,960.46 6,006.34 5,873.90 5,972.20 0.0M
2022-08-26 6,322.51 6,356.39 6,035.42 6,040.46 0.0M
2022-08-25 6,355.19 6,413.58 6,245.43 6,316.23 0.0M
2022-08-24 6,171.82 6,236.04 6,099.07 6,210.89 0.0M
2022-08-23 6,111.08 6,276.88 6,111.08 6,181.61 0.0M
2022-08-22 6,357.56 6,377.22 6,105.92 6,168.03 0.0M
2022-08-19 6,452.75 6,496.24 6,350.54 6,362.47 0.0M
2022-08-18 6,415.03 6,520.59 6,409.42 6,458.75 0.0M
2022-08-17 6,711.90 6,729.55 6,431.00 6,453.50 0.0M
2022-08-16 6,594.34 6,656.51 6,551.03 6,636.02 0.0M
2022-08-15 6,474.41 6,602.29 6,458.34 6,588.40 0.0M
2022-08-12 6,225.78 6,461.35 6,221.04 6,457.38 0.0M
2022-08-11 6,107.45 6,137.29 6,015.95 6,097.89 0.0M
2022-08-10 5,751.18 6,080.03 5,701.39 6,075.73 0.0M
2022-08-09 6,005.04 6,031.40 5,799.21 5,813.47 0.0M
2022-08-08 5,975.93 6,078.14 5,860.49 6,015.65 0.0M
2022-08-05 6,043.36 6,072.15 5,840.14 5,890.12 0.0M
2022-08-04 5,916.22 6,024.95 5,916.22 5,981.07 0.0M
2022-08-03 5,639.25 5,900.76 5,633.72 5,894.41 0.0M
2022-08-02 5,713.80 5,719.44 5,609.82 5,689.91 0.0M
2022-08-01 5,743.33 5,830.20 5,716.12 5,765.41 0.0M
2022-07-29 5,676.42 5,768.75 5,619.48 5,726.78 0.0M
2022-07-28 5,513.14 5,595.51 5,443.42 5,533.13 0.0M
2022-07-27 5,320.47 5,475.50 5,271.22 5,383.43 0.0M
2022-07-26 5,324.22 5,324.34 5,201.60 5,226.77 0.0M
2022-07-25 5,366.43 5,472.20 5,313.18 5,344.36 0.0M
2022-07-22 5,309.59 5,482.42 5,269.38 5,438.09 0.0M
2022-07-21 5,302.79 5,399.05 5,202.11 5,322.77 0.0M
2022-07-20 5,256.06 5,302.78 5,149.67 5,263.71 0.0M
2022-07-19 5,005.08 5,228.26 4,919.00 5,221.56 0.0M
2022-07-18 5,012.70 5,078.19 5,010.66 5,040.19 0.0M
2022-07-15 4,781.64 4,953.75 4,754.66 4,904.88 0.0M
2022-07-14 4,847.33 4,917.66 4,713.29 4,789.32 0.0M
2022-07-13 5,058.14 5,058.14 4,751.83 4,840.70 0.0M
2022-07-12 4,956.41 5,047.16 4,846.40 5,040.15 0.0M
2022-07-11 5,011.62 5,124.51 4,966.54 4,984.28 0.0M
2022-07-08 4,996.28 5,187.06 4,961.65 5,187.06 0.0M
2022-07-07 4,928.78 5,074.44 4,893.90 5,044.34 0.0M
2022-07-06 4,895.76 4,999.11 4,848.04 4,907.35 0.0M
2022-07-05 5,043.36 5,078.91 4,751.41 4,755.30 0.0M
2022-07-04 5,023.06 5,053.76 4,922.68 4,980.00 0.0M
2022-07-01 4,736.16 4,972.84 4,736.16 4,934.93 0.0M
2022-06-30 4,804.89 4,865.03 4,730.19 4,859.36 0.0M
2022-06-29 5,014.71 5,059.02 4,878.70 4,951.27 0.0M
2022-06-28 5,274.48 5,303.08 5,102.59 5,102.59 0.0M
2022-06-27 5,214.35 5,330.06 5,171.38 5,228.60 0.0M
2022-06-24 4,921.76 5,215.65 4,921.76 5,171.66 0.0M
2022-06-23 4,974.84 5,024.01 4,854.02 4,919.23 0.0M
2022-06-22 4,927.20 5,060.48 4,864.61 4,980.69 0.0M
2022-06-21 5,192.37 5,307.06 5,059.62 5,087.57 0.0M
2022-06-20 5,101.61 5,167.91 4,972.59 5,152.07 0.0M
2022-06-17 5,085.69 5,286.84 5,079.00 5,236.50 0.0M
2022-06-16 5,382.63 5,382.63 5,070.92 5,123.99 0.0M
2022-06-15 5,364.48 5,451.92 5,308.02 5,337.03 0.0M
2022-06-14 5,485.71 5,521.59 5,215.32 5,225.89 0.0M
2022-06-13 5,506.01 5,544.27 5,359.82 5,421.20 0.0M
2022-06-10 6,079.32 6,095.65 5,709.56 5,734.14 0.0M
2022-06-09 6,162.89 6,284.64 6,096.45 6,175.18 0.0M
2022-06-08 6,423.58 6,435.51 6,147.00 6,248.34 0.0M
2022-06-07 6,374.45 6,421.93 6,260.96 6,363.04 0.0M
2022-06-06 6,473.85 6,544.30 6,427.50 6,464.72 0.0M
2022-06-03 6,484.72 6,487.39 6,348.17 6,356.19 0.0M
2022-06-02 6,427.00 6,453.17 6,330.17 6,411.60 0.0M
2022-06-01 6,706.70 6,706.70 6,316.01 6,319.48 0.0M
2022-05-31 6,791.74 6,799.62 6,626.07 6,658.77 0.0M
2022-05-30 6,889.74 6,939.76 6,809.46 6,892.09 0.0M
2022-05-27 6,591.27 6,762.32 6,559.42 6,744.86 0.0M
2022-05-26 6,408.84 6,586.54 6,387.57 6,563.57 0.0M
2022-05-25 6,368.02 6,450.42 6,215.05 6,407.52 0.0M
2022-05-24 6,301.27 6,416.60 6,187.08 6,204.40 0.0M
2022-05-23 6,434.08 6,463.43 6,321.23 6,402.06 0.0M
2022-05-20 6,205.76 6,434.84 6,199.78 6,255.38 0.0M
2022-05-19 6,178.57 6,194.57 5,851.97 6,049.61 0.0M
2022-05-18 6,420.81 6,505.05 6,273.02 6,282.15 0.0M
2022-05-17 6,427.43 6,560.76 6,352.61 6,417.79 0.0M
2022-05-16 6,198.44 6,266.71 6,086.74 6,253.67 0.0M
2022-05-13 6,088.54 6,347.66 6,015.50 6,322.98 0.0M
2022-05-12 5,817.89 6,017.53 5,716.51 5,973.70 0.0M
2022-05-11 5,969.70 6,154.46 5,886.74 6,096.41 0.0M
2022-05-10 6,054.14 6,109.06 5,893.26 5,893.26 0.0M
2022-05-09 6,249.81 6,306.49 5,871.68 5,871.68 0.0M
2022-05-06 6,408.01 6,408.01 6,072.24 6,261.50 0.0M
2022-05-05 6,993.45 7,010.77 6,446.28 6,461.69 0.0M
2022-05-04 6,851.84 6,878.71 6,681.93 6,693.57 0.0M
2022-05-03 6,744.76 6,920.05 6,652.55 6,761.83 0.0M
2022-05-02 6,798.86 6,798.86 6,798.86 6,798.86 0.0M
2022-04-29 6,888.11 6,922.32 6,674.50 6,798.59 0.0M
2022-04-28 6,750.53 6,801.60 6,592.00 6,682.38 0.0M
2022-04-27 6,421.31 6,602.98 6,251.18 6,544.19 0.0M
2022-04-26 6,713.27 6,870.80 6,454.67 6,457.19 0.0M
2022-04-25 6,650.91 6,795.56 6,562.79 6,661.35 0.0M
2022-04-22 6,920.98 7,044.28 6,847.86 6,875.02 0.0M
2022-04-21 6,894.42 7,129.16 6,894.02 7,088.90 0.0M
2022-04-20 6,633.01 6,892.57 6,625.37 6,818.58 0.0M
2022-04-19 6,672.45 6,672.45 6,462.48 6,596.90 0.0M
2022-04-14 6,492.97 6,750.81 6,487.63 6,689.00 0.0M
2022-04-13 6,376.17 6,453.39 6,251.93 6,439.37 0.0M
2022-04-12 6,327.86 6,526.11 6,311.07 6,457.62 0.0M
2022-04-11 6,387.50 6,608.11 6,318.14 6,507.55 0.0M
2022-04-08 6,323.34 6,425.66 6,290.09 6,381.84 0.0M
2022-04-07 6,237.71 6,419.82 6,153.57 6,212.34 0.0M
2022-04-06 6,661.62 6,688.07 6,069.45 6,194.90 0.0M
2022-04-05 6,782.37 6,782.37 6,582.63 6,625.37 0.0M
2022-04-04 6,697.31 6,820.96 6,550.59 6,789.85 0.0M
2022-04-01 6,642.22 6,666.63 6,536.68 6,575.16 0.0M
2022-03-31 6,769.09 6,806.76 6,541.32 6,593.01 0.0M
2022-03-30 7,065.46 7,076.18 6,612.14 6,629.58 0.0M
2022-03-29 6,867.07 7,231.86 6,846.64 7,153.90 0.0M
2022-03-28 6,688.71 6,805.82 6,685.72 6,685.72 0.0M
2022-03-25 6,669.47 6,734.14 6,556.41 6,577.77 0.0M
2022-03-24 6,901.42 6,953.61 6,653.76 6,689.73 0.0M
2022-03-23 7,209.13 7,214.46 6,832.04 6,849.41 0.0M
2022-03-22 7,164.52 7,241.17 7,062.26 7,165.62 0.0M
2022-03-21 7,242.61 7,283.04 7,021.08 7,211.90 0.0M
2022-03-18 7,214.16 7,353.85 7,043.08 7,345.46 0.0M
2022-03-17 7,245.06 7,245.06 6,938.29 7,150.57 0.0M
2022-03-16 6,920.81 7,205.33 6,820.65 7,070.44 0.0M
2022-03-15 6,425.74 6,683.86 6,289.94 6,553.82 0.0M
2022-03-14 6,562.62 6,730.13 6,490.24 6,620.65 0.0M
2022-03-11 6,132.19 6,656.66 6,110.38 6,407.13 0.0M
2022-03-10 6,291.81 6,375.73 6,040.23 6,092.68 0.0M
2022-03-09 5,837.11 6,282.59 5,782.72 6,257.90 0.0M
2022-03-08 5,709.14 6,021.02 5,517.82 5,539.32 0.0M
2022-03-07 5,596.96 6,161.77 5,285.20 5,847.27 0.0M
2022-03-04 6,527.32 6,587.50 5,986.51 6,051.46 0.0M
2022-03-03 7,164.88 7,193.41 6,716.55 6,779.69 0.0M
2022-03-02 7,089.15 7,279.90 6,968.82 7,155.45 0.0M
2022-03-01 7,794.91 7,850.27 7,219.73 7,233.98 0.0M
2022-02-28 7,765.00 8,033.41 7,685.22 8,029.74 0.0M
2022-02-25 7,736.66 8,040.60 7,492.34 7,917.45 0.0M
2022-02-24 7,628.80 7,826.53 7,325.81 7,500.46 0.0M
2022-02-23 8,499.74 8,644.30 8,223.15 8,236.41 0.0M
2022-02-22 8,020.37 8,596.75 8,018.26 8,399.55 0.0M
2022-02-21 8,916.53 8,945.63 8,408.02 8,432.42 0.0M
2022-02-18 9,067.46 9,098.51 8,677.90 8,729.66 0.0M
2022-02-17 9,115.55 9,206.86 8,947.03 8,991.37 0.0M
2022-02-16 9,309.55 9,375.20 9,086.09 9,129.08 0.0M
2022-02-15 8,957.17 9,224.91 8,935.45 9,179.64 0.0M
2022-02-14 8,905.32 9,081.30 8,768.24 9,016.63 0.0M
2022-02-11 9,243.22 9,498.70 9,183.22 9,419.62 0.0M
2022-02-10 9,301.75 9,518.01 9,186.11 9,439.51 0.0M
2022-02-09 9,028.19 9,336.18 8,981.79 9,218.99 0.0M
2022-02-08 8,896.41 8,968.00 8,716.04 8,866.65 0.0M
2022-02-07 8,731.64 8,926.32 8,580.66 8,906.31 0.0M
2022-02-04 8,870.11 8,870.11 8,534.49 8,601.56 0.0M
2022-02-03 9,109.68 9,191.02 8,747.64 8,747.64 0.0M
2022-02-02 9,282.01 9,352.31 9,156.10 9,156.10 0.0M
2022-02-01 9,015.69 9,139.70 8,976.43 9,112.38 0.0M
2022-01-31 8,850.80 8,918.53 8,665.05 8,833.28 0.0M
2022-01-28 8,603.49 8,726.74 8,442.47 8,719.83 0.0M
2022-01-27 8,220.10 8,709.27 8,220.10 8,558.10 0.0M
2022-01-26 8,383.48 8,679.00 8,383.48 8,501.97 0.0M
2022-01-25 8,458.15 8,458.15 8,059.93 8,191.72 0.0M
2022-01-24 8,691.95 8,721.95 8,051.95 8,191.99 0.0M
2022-01-21 9,016.63 9,038.94 8,695.64 8,941.43 0.0M
2022-01-20 9,258.27 9,312.98 9,139.16 9,279.66 0.0M
2022-01-19 8,933.49 9,226.27 8,933.49 9,088.82 0.0M
2022-01-18 9,253.86 9,254.88 8,875.53 9,008.81 0.0M
2022-01-17 9,414.59 9,433.44 9,320.45 9,330.80 0.0M
2022-01-14 9,605.70 9,660.97 9,346.75 9,354.66 0.0M
2022-01-13 9,540.78 9,737.37 9,539.81 9,712.29 0.0M
2022-01-12 9,713.87 9,770.11 9,617.90 9,651.14 0.0M
2022-01-11 9,701.56 9,749.41 9,556.09 9,559.95 0.0M
2022-01-10 9,746.54 9,764.95 9,400.59 9,474.65 0.0M
2022-01-07 9,706.17 9,750.09 9,521.03 9,695.76 0.0M
2022-01-06 9,673.65 9,839.55 9,619.51 9,738.72 0.0M
2022-01-05 9,820.56 10,027.35 9,785.26 9,957.27 0.0M
2022-01-04 9,712.43 9,967.37 9,669.35 9,847.66 0.0M
2022-01-03 9,349.54 9,349.54 9,349.54 9,349.54 0.0M