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
2023-12-29 8,484.23 8,529.93 8,471.99 8,475.50 0.0M
2023-12-28 8,669.15 8,670.27 8,471.70 8,481.34 0.0M
2023-12-27 8,564.36 8,650.33 8,512.02 8,625.01 0.0M
2023-12-22 8,345.46 8,528.15 8,343.65 8,527.30 0.0M
2023-12-21 8,292.54 8,433.03 8,287.31 8,390.87 0.0M
2023-12-20 8,382.24 8,441.22 8,298.74 8,393.28 0.0M
2023-12-19 8,299.07 8,417.06 8,272.80 8,354.39 0.0M
2023-12-18 8,175.66 8,277.85 8,159.80 8,270.05 0.0M
2023-12-15 8,323.05 8,406.55 8,247.36 8,320.67 0.0M
2023-12-14 8,280.90 8,373.80 8,088.93 8,213.32 0.0M
2023-12-13 8,081.87 8,087.36 7,955.87 7,957.44 0.0M
2023-12-12 8,036.87 8,122.33 7,972.42 7,997.76 0.0M
2023-12-11 7,989.51 8,092.44 7,970.18 8,042.80 0.0M
2023-12-08 8,013.08 8,055.56 7,925.41 8,026.81 0.0M
2023-12-07 8,028.02 8,116.86 7,967.10 8,016.07 0.0M
2023-12-06 7,999.30 8,142.03 7,921.46 8,122.76 0.0M
2023-12-05 7,873.43 7,939.65 7,853.49 7,939.65 0.0M
2023-12-04 7,853.29 7,924.22 7,780.22 7,884.55 0.0M
2023-12-01 7,784.67 7,975.15 7,767.38 7,944.28 0.0M
2023-11-30 7,606.24 7,787.49 7,538.98 7,743.47 0.0M
2023-11-29 7,549.04 7,627.29 7,504.70 7,596.11 0.0M
2023-11-28 7,412.48 7,556.40 7,401.09 7,546.86 0.0M
2023-11-27 7,503.46 7,540.71 7,380.52 7,380.52 0.0M
2023-11-24 7,526.08 7,570.13 7,491.46 7,553.69 0.0M
2023-11-23 7,621.25 7,628.04 7,505.95 7,572.39 0.0M
2023-11-22 7,450.93 7,618.84 7,394.35 7,577.78 0.0M
2023-11-21 7,458.17 7,503.15 7,386.10 7,390.65 0.0M
2023-11-20 7,485.61 7,557.44 7,408.46 7,468.15 0.0M
2023-11-17 7,408.68 7,554.38 7,400.32 7,474.70 0.0M
2023-11-16 7,510.67 7,535.37 7,309.46 7,322.14 0.0M
2023-11-15 7,630.03 7,667.93 7,499.23 7,544.31 0.0M
2023-11-14 7,223.45 7,560.41 7,197.74 7,537.58 0.0M
2023-11-13 7,143.29 7,219.32 7,078.35 7,200.80 0.0M
2023-11-10 7,180.97 7,196.24 7,059.86 7,127.15 0.0M
2023-11-09 7,272.23 7,367.11 7,130.77 7,264.64 0.0M
2023-11-08 7,380.71 7,528.48 7,353.35 7,460.21 0.0M
2023-11-07 7,376.11 7,539.57 7,345.13 7,401.91 0.0M
2023-11-06 7,545.69 7,572.87 7,321.29 7,350.91 0.0M
2023-11-03 7,173.17 7,461.96 7,160.77 7,439.39 0.0M
2023-11-02 6,898.89 7,243.12 6,897.62 7,078.58 0.0M
2023-11-01 6,765.85 6,932.02 6,723.81 6,897.63 0.0M
2023-10-31 6,659.01 6,773.48 6,629.13 6,674.70 0.0M
2023-10-30 6,699.21 6,816.03 6,665.37 6,665.56 0.0M
2023-10-27 6,612.13 6,714.71 6,513.25 6,647.22 0.0M
2023-10-26 6,502.06 6,658.01 6,475.83 6,593.80 0.0M
2023-10-25 6,730.31 6,736.18 6,609.71 6,704.42 0.0M
2023-10-24 6,822.04 6,854.83 6,698.74 6,776.84 0.0M
2023-10-23 6,679.77 6,831.46 6,630.94 6,792.53 0.0M
2023-10-20 6,784.50 6,847.88 6,607.47 6,607.47 0.0M
2023-10-19 7,100.56 7,149.37 6,977.07 6,977.07 0.0M
2023-10-18 7,338.03 7,406.25 7,162.30 7,188.79 0.0M
2023-10-17 7,473.75 7,515.16 7,209.05 7,353.44 0.0M
2023-10-16 7,489.75 7,551.38 7,374.60 7,488.23 0.0M
2023-10-13 7,609.01 7,687.69 7,381.29 7,391.35 0.0M
2023-10-12 7,799.58 7,888.93 7,650.44 7,689.99 0.0M
2023-10-11 7,726.60 7,874.42 7,703.68 7,795.13 0.0M
2023-10-10 7,507.45 7,865.41 7,504.94 7,861.82 0.0M
2023-10-09 7,409.94 7,543.53 7,329.88 7,355.02 0.0M
2023-10-06 7,558.91 7,651.37 7,455.50 7,602.66 0.0M
2023-10-05 7,596.62 7,638.70 7,512.07 7,550.92 0.0M
2023-10-04 7,370.84 7,551.17 7,370.84 7,475.60 0.0M
2023-10-03 7,492.22 7,614.22 7,422.86 7,461.39 0.0M
2023-10-02 7,784.85 7,861.86 7,559.72 7,568.57 0.0M
2023-09-29 7,842.20 7,924.39 7,787.04 7,815.98 0.0M
2023-09-28 7,683.44 7,774.77 7,514.24 7,774.77 0.0M
2023-09-27 7,742.36 7,851.54 7,728.37 7,786.67 0.0M
2023-09-26 7,707.43 7,782.51 7,666.99 7,727.17 0.0M
2023-09-25 7,881.32 7,925.24 7,636.75 7,721.86 0.0M
2023-09-22 7,993.08 8,084.93 7,948.89 7,964.70 0.0M
2023-09-21 8,230.00 8,235.50 8,049.56 8,092.96 0.0M
2023-09-20 8,261.29 8,381.58 8,256.48 8,318.96 0.0M
2023-09-19 8,164.86 8,286.99 8,125.61 8,216.89 0.0M
2023-09-18 8,424.15 8,430.55 8,123.95 8,158.51 0.0M
2023-09-15 8,480.72 8,622.85 8,403.41 8,445.90 0.0M
2023-09-14 8,144.28 8,362.89 8,054.08 8,317.78 0.0M
2023-09-13 8,005.02 8,059.84 7,919.23 8,035.08 0.0M
2023-09-12 8,357.57 8,375.53 8,125.34 8,175.10 0.0M
2023-09-11 8,364.72 8,381.83 8,161.97 8,325.52 0.0M
2023-09-08 8,233.52 8,279.32 8,037.94 8,253.19 0.0M
2023-09-07 8,335.93 8,376.94 8,169.18 8,205.59 0.0M
2023-09-06 8,372.58 8,411.25 8,277.02 8,375.04 0.0M
2023-09-05 8,640.61 8,654.74 8,502.23 8,525.85 0.0M
2023-09-04 8,823.52 8,932.40 8,688.63 8,712.41 0.0M
2023-09-01 8,834.57 8,951.08 8,767.12 8,767.12 0.0M
2023-08-31 8,761.58 8,971.64 8,756.25 8,856.12 0.0M
2023-08-30 8,736.84 8,801.59 8,662.39 8,692.90 0.0M
2023-08-29 8,714.42 8,769.81 8,616.77 8,757.87 0.0M
2023-08-28 8,548.54 8,715.21 8,547.78 8,679.41 0.0M
2023-08-25 8,359.73 8,599.06 8,359.73 8,443.31 0.0M
2023-08-24 8,549.28 8,574.03 8,381.23 8,413.53 0.0M
2023-08-23 8,296.39 8,393.03 8,200.22 8,372.62 0.0M
2023-08-22 8,177.33 8,285.29 8,134.83 8,227.16 0.0M
2023-08-21 8,153.75 8,181.66 8,058.41 8,058.41 0.0M
2023-08-18 8,243.47 8,250.33 8,047.18 8,119.11 0.0M
2023-08-17 8,485.63 8,500.03 8,270.40 8,289.24 0.0M
2023-08-16 8,438.34 8,573.50 8,433.26 8,521.89 0.0M
2023-08-15 8,636.12 8,650.75 8,427.04 8,496.94 0.0M
2023-08-14 8,559.13 8,642.75 8,532.43 8,590.45 0.0M
2023-08-11 8,807.33 8,813.49 8,571.98 8,594.73 0.0M
2023-08-10 8,785.45 8,919.97 8,785.45 8,863.66 0.0M
2023-08-09 8,954.56 8,993.96 8,701.85 8,716.07 0.0M
2023-08-08 9,080.53 9,151.17 8,890.49 8,987.45 0.0M
2023-08-07 9,064.67 9,217.97 9,031.10 9,214.10 0.0M
2023-08-04 8,972.93 9,211.26 8,947.85 9,172.77 0.0M
2023-08-03 8,684.04 8,882.35 8,590.83 8,841.89 0.0M
2023-08-02 8,680.72 8,932.56 8,601.20 8,848.18 0.0M
2023-08-01 9,079.33 9,079.68 8,932.48 8,951.88 0.0M
2023-07-31 8,990.15 9,108.07 8,957.83 9,049.50 0.0M
2023-07-28 8,944.92 9,024.12 8,871.47 8,982.01 0.0M
2023-07-27 8,846.85 9,020.72 8,834.09 9,015.90 0.0M
2023-07-26 8,782.71 8,850.63 8,695.80 8,778.82 0.0M
2023-07-25 8,643.06 8,768.46 8,587.61 8,759.34 0.0M
2023-07-24 8,695.53 8,781.29 8,504.66 8,631.33 0.0M
2023-07-21 8,801.31 8,886.38 8,746.18 8,871.02 0.0M
2023-07-20 8,953.47 9,034.04 8,787.63 8,846.08 0.0M
2023-07-19 9,031.17 9,120.36 9,001.23 9,046.63 0.0M
2023-07-18 8,826.80 8,934.03 8,821.33 8,913.03 0.0M
2023-07-17 8,880.77 8,955.14 8,792.81 8,837.54 0.0M
2023-07-14 8,902.91 9,052.25 8,902.91 8,958.58 0.0M
2023-07-13 8,782.39 8,986.53 8,782.39 8,912.87 0.0M
2023-07-12 8,626.70 8,859.90 8,556.95 8,821.31 0.0M
2023-07-11 8,482.97 8,673.54 8,448.94 8,621.77 0.0M
2023-07-10 8,073.89 8,314.59 8,073.89 8,270.47 0.0M
2023-07-07 7,958.03 8,174.79 7,926.02 8,145.40 0.0M
2023-07-06 8,325.91 8,427.98 7,956.10 8,004.84 0.0M
2023-07-05 8,575.41 8,616.44 8,514.51 8,572.16 0.0M
2023-07-04 8,688.70 8,706.56 8,618.03 8,630.20 0.0M
2023-07-03 8,669.60 8,723.04 8,613.52 8,667.26 0.0M
2023-06-30 8,522.45 8,689.15 8,463.55 8,642.06 0.0M
2023-06-29 8,406.48 8,468.49 8,334.69 8,419.36 0.0M
2023-06-28 8,330.35 8,449.50 8,295.32 8,394.08 0.0M
2023-06-27 8,143.84 8,209.22 8,029.89 8,199.90 0.0M
2023-06-26 8,222.33 8,223.03 8,011.57 8,056.88 0.0M
2023-06-23 8,286.93 8,312.03 8,081.55 8,155.59 0.0M
2023-06-22 8,351.84 8,392.83 8,281.63 8,375.57 0.0M
2023-06-21 8,568.17 8,626.08 8,460.55 8,519.79 0.0M
2023-06-20 8,534.22 8,593.84 8,407.26 8,549.48 0.0M
2023-06-19 8,723.00 8,771.24 8,621.19 8,628.98 0.0M
2023-06-16 8,684.36 8,897.49 8,640.72 8,803.77 0.0M
2023-06-15 8,689.30 8,691.74 8,455.13 8,631.71 0.0M
2023-06-14 8,521.19 8,667.62 8,511.93 8,644.30 0.0M
2023-06-13 8,433.14 8,527.57 8,345.68 8,512.19 0.0M
2023-06-12 8,441.58 8,476.31 8,328.98 8,375.06 0.0M
2023-06-09 8,463.55 8,488.81 8,294.40 8,318.70 0.0M
2023-06-08 8,448.17 8,584.18 8,432.26 8,524.98 0.0M
2023-06-07 8,451.22 8,529.95 8,421.98 8,496.73 0.0M
2023-06-06 8,500.13 8,518.70 8,350.91 8,463.61 0.0M
2023-06-05 8,639.52 8,691.44 8,475.87 8,527.99 0.0M
2023-06-02 8,456.02 8,636.00 8,439.56 8,636.00 0.0M
2023-06-01 8,360.10 8,383.34 8,252.22 8,365.07 0.0M
2023-05-31 8,167.59 8,437.82 8,167.59 8,234.07 0.0M
2023-05-30 8,468.61 8,541.01 8,268.68 8,290.79 0.0M
2023-05-29 8,613.67 8,613.67 8,485.07 8,498.59 0.0M
2023-05-26 8,499.39 8,579.30 8,322.29 8,546.04 0.0M
2023-05-25 8,437.35 8,491.93 8,260.74 8,422.88 0.0M
2023-05-24 8,579.42 8,617.82 8,345.90 8,356.46 0.0M
2023-05-23 8,715.98 8,829.88 8,699.04 8,777.83 0.0M
2023-05-22 8,629.53 8,769.56 8,618.19 8,747.45 0.0M
2023-05-19 8,657.36 8,806.49 8,652.41 8,668.83 0.0M
2023-05-18 8,785.33 8,801.00 8,596.75 8,656.05 0.0M
2023-05-17 8,494.72 8,664.56 8,494.72 8,629.10 0.0M
2023-05-16 8,479.77 8,620.99 8,465.30 8,576.83 0.0M
2023-05-15 8,521.43 8,585.29 8,444.04 8,559.81 0.0M
2023-05-12 8,495.62 8,495.62 8,351.10 8,397.15 0.0M
2023-05-11 8,478.75 8,503.65 8,308.77 8,405.45 0.0M
2023-05-10 8,401.78 8,496.82 8,343.84 8,395.05 0.0M
2023-05-09 8,309.89 8,456.43 8,274.67 8,431.21 0.0M
2023-05-08 8,073.17 8,326.78 8,073.17 8,326.78 0.0M
2023-05-05 7,952.37 8,088.65 7,871.67 8,088.65 0.0M
2023-05-04 7,896.29 7,995.38 7,818.62 7,873.44 0.0M
2023-05-03 8,250.56 8,250.56 7,959.67 7,967.62 0.0M
2023-05-02 8,280.52 8,338.60 8,080.73 8,109.51 0.0M
2023-04-28 8,213.87 8,238.43 7,951.13 8,191.88 0.0M
2023-04-27 8,151.27 8,245.56 8,013.13 8,054.66 0.0M
2023-04-26 8,209.38 8,238.25 7,976.50 8,237.86 0.0M
2023-04-25 8,180.47 8,335.19 8,130.48 8,329.11 0.0M
2023-04-24 8,297.59 8,380.16 8,256.42 8,290.74 0.0M
2023-04-21 8,217.34 8,318.87 8,188.31 8,294.87 0.0M
2023-04-20 8,390.20 8,462.75 8,262.76 8,331.28 0.0M
2023-04-19 8,258.95 8,436.65 8,226.61 8,418.77 0.0M
2023-04-18 8,230.73 8,372.13 8,200.23 8,296.99 0.0M
2023-04-17 8,034.45 8,111.28 7,994.36 8,093.25 0.0M
2023-04-14 7,899.63 7,973.38 7,874.22 7,945.81 0.0M
2023-04-13 7,819.02 7,870.71 7,755.25 7,862.48 0.0M
2023-04-12 7,907.00 7,914.24 7,750.82 7,814.50 0.0M
2023-04-11 7,810.47 7,888.30 7,692.01 7,888.30 0.0M
2023-04-06 7,552.64 7,659.86 7,540.83 7,619.35 0.0M
2023-04-05 7,696.37 7,765.18 7,460.49 7,461.02 0.0M
2023-04-04 7,853.74 7,976.80 7,738.70 7,761.94 0.0M
2023-04-03 7,886.78 7,959.76 7,802.90 7,826.87 0.0M
2023-03-31 7,998.97 8,061.60 7,894.08 8,014.92 0.0M
2023-03-30 7,907.45 8,016.14 7,897.73 7,989.14 0.0M
2023-03-29 7,690.38 7,795.44 7,581.08 7,790.91 0.0M
2023-03-28 7,690.76 7,690.76 7,488.54 7,589.03 0.0M
2023-03-27 7,674.01 7,674.01 7,491.20 7,535.70 0.0M
2023-03-24 7,622.96 7,625.27 7,330.14 7,361.87 0.0M
2023-03-23 7,853.32 7,907.42 7,717.56 7,809.46 0.0M
2023-03-22 8,006.03 8,074.63 7,945.62 7,982.25 0.0M
2023-03-21 7,816.36 8,099.34 7,797.12 8,063.60 0.0M
2023-03-20 7,271.97 7,773.10 7,038.29 7,664.27 0.0M
2023-03-17 7,788.18 7,969.78 7,294.45 7,383.83 0.0M
2023-03-16 7,592.58 7,728.79 7,297.50 7,685.86 0.0M
2023-03-15 7,854.45 7,894.80 7,206.76 7,349.09 0.0M
2023-03-14 7,640.08 7,986.91 7,580.66 7,941.48 0.0M
2023-03-13 8,074.83 8,074.83 7,524.87 7,599.09 0.0M
2023-03-10 8,007.44 8,227.53 7,936.08 8,127.89 0.0M
2023-03-09 8,453.85 8,463.41 8,254.59 8,340.45 0.0M
2023-03-08 8,506.23 8,519.96 8,438.76 8,475.57 0.0M
2023-03-07 8,427.60 8,615.64 8,402.66 8,501.66 0.0M
2023-03-06 8,323.93 8,489.38 8,321.06 8,461.43 0.0M
2023-03-03 8,241.53 8,274.44 8,182.69 8,242.07 0.0M
2023-03-02 7,915.96 8,155.27 7,871.99 8,134.69 0.0M
2023-03-01 7,799.69 7,899.23 7,746.27 7,818.74 0.0M
2023-02-28 7,707.43 7,891.19 7,692.59 7,803.86 0.0M
2023-02-27 7,649.82 7,845.55 7,647.06 7,823.94 0.0M
2023-02-24 7,795.81 7,835.30 7,517.06 7,517.06 0.0M
2023-02-23 7,767.61 7,814.52 7,696.29 7,736.14 0.0M
2023-02-22 7,779.31 7,804.17 7,655.69 7,745.91 0.0M
2023-02-21 7,901.83 7,964.76 7,776.32 7,874.83 0.0M
2023-02-20 7,956.02 7,961.01 7,881.23 7,914.19 0.0M
2023-02-17 7,721.12 7,891.87 7,703.81 7,871.96 0.0M
2023-02-16 7,824.03 7,833.47 7,619.69 7,728.25 0.0M
2023-02-15 7,392.82 7,688.23 7,379.79 7,688.23 0.0M
2023-02-14 7,472.20 7,536.01 7,366.37 7,471.66 0.0M
2023-02-13 7,272.83 7,382.29 7,236.43 7,369.52 0.0M
2023-02-10 7,437.98 7,460.82 7,115.42 7,185.73 0.0M
2023-02-09 7,605.06 7,690.60 7,551.83 7,564.42 0.0M
2023-02-08 7,605.62 7,682.35 7,481.54 7,510.42 0.0M
2023-02-07 7,711.40 7,724.77 7,556.99 7,574.16 0.0M
2023-02-06 7,719.38 7,773.71 7,548.76 7,677.16 0.0M
2023-02-03 7,771.32 7,804.91 7,607.49 7,794.53 0.0M
2023-02-02 7,620.23 7,844.06 7,591.88 7,842.09 0.0M
2023-02-01 7,414.19 7,615.39 7,404.63 7,505.81 0.0M
2023-01-31 7,374.96 7,386.37 7,257.19 7,328.86 0.0M
2023-01-30 7,353.76 7,415.77 7,296.31 7,378.45 0.0M
2023-01-27 7,390.67 7,484.72 7,363.52 7,482.20 0.0M
2023-01-26 7,466.46 7,545.26 7,406.08 7,430.13 0.0M
2023-01-25 7,468.71 7,478.00 7,304.97 7,404.78 0.0M
2023-01-24 7,316.58 7,388.13 7,275.44 7,388.13 0.0M
2023-01-23 7,224.46 7,256.96 7,155.36 7,252.28 0.0M
2023-01-20 7,200.74 7,224.82 7,110.22 7,187.77 0.0M
2023-01-19 7,096.18 7,182.68 6,976.88 7,091.61 0.0M
2023-01-18 7,282.58 7,295.16 7,122.18 7,203.70 0.0M
2023-01-17 7,205.86 7,231.11 7,092.36 7,227.38 0.0M
2023-01-16 7,182.97 7,239.71 7,103.16 7,204.95 0.0M
2023-01-13 7,108.77 7,213.56 7,057.31 7,181.71 0.0M
2023-01-12 7,005.20 7,180.19 6,988.57 7,123.69 0.0M
2023-01-11 7,035.05 7,129.60 6,971.80 6,989.48 0.0M
2023-01-10 6,956.17 7,055.77 6,947.02 6,986.40 0.0M
2023-01-09 6,933.72 7,141.73 6,892.58 7,034.83 0.0M
2023-01-06 6,684.08 6,838.90 6,615.94 6,838.90 0.0M
2023-01-05 6,628.99 6,743.28 6,603.17 6,629.50 0.0M
2023-01-04 6,259.74 6,555.37 6,258.03 6,545.37 0.0M
2023-01-03 6,028.65 6,298.74 6,028.65 6,223.71 0.0M
2023-01-02 5,910.27 5,910.27 5,910.27 5,910.27 0.0M