ISEQ Overall TR

IVRT
🏛️ ireland →
28,585.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 28,474.80 28,640.91 28,474.80 28,635.26 0.0K
08:05 28,649.57 28,712.82 28,640.60 28,711.36 0.0K
08:10 28,711.36 28,744.40 28,694.24 28,736.60 0.0K
08:15 28,739.53 28,739.53 28,693.52 28,705.60 0.0K
08:20 28,705.60 28,752.31 28,705.60 28,751.75 0.0K
08:25 28,751.91 28,808.66 28,751.91 28,808.66 0.0K
08:30 28,808.33 28,833.07 28,808.33 28,816.64 0.0K
08:35 28,813.55 28,813.94 28,783.29 28,783.29 0.0K
08:40 28,789.83 28,807.53 28,789.83 28,807.53 0.0K
08:45 28,807.53 28,813.26 28,805.62 28,805.92 0.0K
08:50 28,795.78 28,795.78 28,729.37 28,732.62 0.0K
08:55 28,735.86 28,735.86 28,721.98 28,721.98 0.0K
09:00 28,719.21 28,738.00 28,706.88 28,738.00 0.0K
09:05 28,736.47 28,744.85 28,720.53 28,744.85 0.0K
09:10 28,741.58 28,749.70 28,741.58 28,748.67 0.0K
09:15 28,748.67 28,759.30 28,746.77 28,759.30 0.0K
09:20 28,759.30 28,765.02 28,752.49 28,752.65 0.0K
09:25 28,749.88 28,749.88 28,716.83 28,716.83 0.0K
09:30 28,716.83 28,727.80 28,709.19 28,727.80 0.0K
09:35 28,729.26 28,746.44 28,729.26 28,746.44 0.0K
09:40 28,746.44 28,749.71 28,739.60 28,739.60 0.0K
09:45 28,744.34 28,758.18 28,744.34 28,749.23 0.0K
09:50 28,746.08 28,746.08 28,734.47 28,735.94 0.0K
09:55 28,735.94 28,761.56 28,728.65 28,755.55 0.0K
10:00 28,752.31 28,752.31 28,728.38 28,731.00 0.0K
10:05 28,731.00 28,738.25 28,728.52 28,735.01 0.0K
10:10 28,737.50 28,748.32 28,737.50 28,748.32 0.0K
10:15 28,748.32 28,767.63 28,748.32 28,764.70 0.0K
10:20 28,764.70 28,768.93 28,748.00 28,754.21 0.0K
10:25 28,754.21 28,759.17 28,749.69 28,754.43 0.0K
10:30 28,739.64 28,739.64 28,723.27 28,723.27 0.0K
10:35 28,726.19 28,726.19 28,704.32 28,710.23 0.0K
10:40 28,710.23 28,714.97 28,708.45 28,708.45 0.0K
10:45 28,709.91 28,712.89 28,702.17 28,704.14 0.0K
10:50 28,704.14 28,706.48 28,699.32 28,699.32 0.0K
10:55 28,699.32 28,707.75 28,699.29 28,702.77 0.0K
11:00 28,702.77 28,711.20 28,698.92 28,706.39 0.0K
11:05 28,706.39 28,706.56 28,703.31 28,703.31 0.0K
11:10 28,703.31 28,715.15 28,703.31 28,715.15 0.0K
11:15 28,715.15 28,748.25 28,714.99 28,748.25 0.0K
11:20 28,744.91 28,749.31 28,738.00 28,738.00 0.0K
11:25 28,741.34 28,745.66 28,726.88 28,736.22 0.0K
11:30 28,736.22 28,736.22 28,727.46 28,733.73 0.0K
11:35 28,733.73 28,733.73 28,712.34 28,716.66 0.0K
11:40 28,716.63 28,718.09 28,699.55 28,699.55 0.0K
11:45 28,699.55 28,699.55 28,687.85 28,687.85 0.0K
11:50 28,687.85 28,690.47 28,687.20 28,687.20 0.0K
11:55 28,687.20 28,697.66 28,687.20 28,694.90 0.0K
12:00 28,689.16 28,692.22 28,684.51 28,684.51 0.0K
12:05 28,681.24 28,681.24 28,670.83 28,679.64 0.0K
12:10 28,676.37 28,679.73 28,673.60 28,679.73 0.0K
12:15 28,679.73 28,701.43 28,679.73 28,701.43 0.0K
12:20 28,701.43 28,707.87 28,701.43 28,707.87 0.0K
12:25 28,707.09 28,709.62 28,707.09 28,709.29 0.0K
12:30 28,709.29 28,719.69 28,705.72 28,713.96 0.0K
12:35 28,713.96 28,715.89 28,707.47 28,715.57 0.0K
12:40 28,718.06 28,726.70 28,717.73 28,719.94 0.0K
12:45 28,722.71 28,727.25 28,720.76 28,725.95 0.0K
12:50 28,733.90 28,759.01 28,733.90 28,758.24 0.0K
12:55 28,758.24 28,770.78 28,758.24 28,766.50 0.0K
13:00 28,766.50 28,766.50 28,759.02 28,759.02 0.0K
13:05 28,759.02 28,781.78 28,759.02 28,781.78 0.0K
13:10 28,784.55 28,784.55 28,771.70 28,775.86 0.0K
13:15 28,775.21 28,781.56 28,771.96 28,771.96 0.0K
13:20 28,771.96 28,773.50 28,760.86 28,760.86 0.0K
13:25 28,764.10 28,774.63 28,760.09 28,774.63 0.0K
13:30 28,774.41 28,780.15 28,760.47 28,763.24 0.0K
13:35 28,763.24 28,799.47 28,763.24 28,799.47 0.0K
13:40 28,799.47 28,811.46 28,796.28 28,806.13 0.0K
13:45 28,806.13 28,806.30 28,801.91 28,806.30 0.0K
13:50 28,809.07 28,835.32 28,808.67 28,835.32 0.0K
13:55 28,841.81 28,841.81 28,814.43 28,820.00 0.0K
14:00 28,816.75 28,816.75 28,753.35 28,753.35 0.0K
14:05 28,753.35 28,755.66 28,741.67 28,742.41 0.0K
14:10 28,735.92 28,735.92 28,726.27 28,730.06 0.0K
14:15 28,741.32 28,741.32 28,723.95 28,728.66 0.0K
14:20 28,728.66 28,740.37 28,728.66 28,739.86 0.0K
14:25 28,739.86 28,749.75 28,734.14 28,744.30 0.0K
14:30 28,744.68 28,761.21 28,741.97 28,742.68 0.0K
14:35 28,739.75 28,744.82 28,719.23 28,736.71 0.0K
14:40 28,743.20 28,779.28 28,743.20 28,779.28 0.0K
14:45 28,779.28 28,807.85 28,776.66 28,786.14 0.0K
14:50 28,781.91 28,797.06 28,776.33 28,794.51 0.0K
14:55 28,794.51 28,801.01 28,784.43 28,801.01 0.0K
15:00 28,801.01 28,801.01 28,769.62 28,772.38 0.0K
15:05 28,769.62 28,772.06 28,745.42 28,745.42 0.0K
15:10 28,739.37 28,748.60 28,706.73 28,719.86 0.0K
15:15 28,715.74 28,715.74 28,692.80 28,696.02 0.0K
15:20 28,692.02 28,692.02 28,669.90 28,670.85 0.0K
15:25 28,670.85 28,670.85 28,660.41 28,662.57 0.0K
15:30 28,668.03 28,668.22 28,656.05 28,657.09 0.0K
15:35 28,657.09 28,661.21 28,650.26 28,655.45 0.0K
15:40 28,651.29 28,656.55 28,639.28 28,639.28 0.0K
15:45 28,637.80 28,637.80 28,622.26 28,637.50 0.0K
15:50 28,635.93 28,650.23 28,635.93 28,648.70 0.0K
15:55 28,645.46 28,647.17 28,637.84 28,643.43 0.0K
16:00 28,643.43 28,646.31 28,614.62 28,622.20 0.0K
16:05 28,620.51 28,626.24 28,617.58 28,626.24 0.0K
16:10 28,626.24 28,627.71 28,615.93 28,623.63 0.0K
16:15 28,616.42 28,622.20 28,609.28 28,617.07 0.0K
16:20 28,613.81 28,624.17 28,612.24 28,614.12 0.0K
16:25 28,614.12 28,614.12 28,566.92 28,585.58 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28,474.80 28,841.81 28,474.80 28,585.58 0.0M
2025-09-25 28,374.21 28,516.36 28,291.99 28,473.13 0.0M
2025-09-24 28,244.42 28,452.49 28,150.51 28,384.03 0.0M
2025-09-23 27,680.89 28,426.47 27,680.50 28,277.63 0.0M
2025-09-22 27,796.03 27,812.33 27,565.28 27,658.18 0.0M
2025-09-19 27,886.81 27,952.20 27,798.80 27,798.80 0.0M
2025-09-18 28,052.01 28,226.18 27,781.21 27,888.35 0.0M
2025-09-17 28,056.73 28,184.47 27,935.61 28,035.57 0.0M
2025-09-16 28,483.25 28,486.09 27,999.06 28,027.56 0.0M
2025-09-15 28,421.00 28,632.93 28,421.00 28,483.25 0.0M
2025-09-12 28,471.81 28,649.54 28,406.82 28,421.00 0.0M
2025-09-11 28,456.98 28,708.48 28,434.82 28,455.20 0.0M
2025-09-10 28,407.56 28,562.77 28,318.04 28,458.54 0.0M
2025-09-09 28,400.38 28,472.49 28,254.51 28,390.15 0.0M
2025-09-08 28,107.89 28,349.68 28,029.31 28,348.15 0.0M
2025-09-05 27,956.49 28,285.16 27,956.49 28,107.89 0.0M
2025-09-04 28,088.21 28,088.21 27,740.19 27,956.16 0.0M
2025-09-03 27,691.33 28,075.11 27,620.58 28,071.35 0.0M
2025-09-02 28,123.75 28,215.16 27,691.03 27,691.98 0.0M
2025-09-01 28,089.60 28,228.88 28,084.18 28,136.82 0.0M
2025-08-29 28,274.07 28,274.07 27,975.73 28,031.07 0.0M
2025-08-28 28,159.63 28,368.95 28,159.63 28,271.83 0.0M
2025-08-27 28,756.14 28,798.93 28,158.98 28,158.98 0.0M
2025-08-26 29,046.44 29,046.44 28,734.30 28,756.14 0.0M
2025-08-25 29,116.79 29,257.48 29,045.60 29,050.67 0.0M
2025-08-22 28,967.32 29,176.35 28,850.51 29,118.37 0.0M
2025-08-21 29,007.68 29,007.68 28,734.89 28,960.80 0.0M
2025-08-20 29,360.01 29,427.84 28,910.72 28,915.04 0.0M
2025-08-19 29,057.17 29,393.68 29,057.17 29,393.21 0.0M
2025-08-18 29,176.40 29,208.35 28,794.06 29,057.17 0.0M
2025-08-15 29,058.39 29,190.23 28,941.57 29,190.23 0.0M
2025-08-14 28,728.70 29,061.62 28,728.70 29,025.94 0.0M
2025-08-13 28,469.06 28,753.13 28,469.06 28,723.43 0.0M
2025-08-12 28,275.02 28,468.69 28,241.27 28,467.40 0.0M
2025-08-11 28,462.94 28,564.25 28,247.02 28,254.60 0.0M
2025-08-08 28,387.00 28,492.66 28,153.65 28,430.50 0.0M
2025-08-07 28,096.89 28,544.82 28,096.89 28,389.37 0.0M
2025-08-06 27,887.35 28,127.66 27,887.35 28,049.66 0.0M
2025-08-05 27,769.59 28,044.97 27,769.59 27,843.25 0.0M
2025-08-04 27,404.36 27,835.91 27,404.36 27,773.37 0.0M
2025-08-01 28,178.41 28,178.41 27,327.97 27,405.61 0.0M
2025-07-31 28,475.99 28,576.77 28,178.41 28,178.41 0.0M
2025-07-30 28,713.20 28,719.83 28,061.70 28,363.57 0.0M
2025-07-29 28,707.52 28,957.65 28,448.19 28,713.20 0.0M
2025-07-28 28,670.31 29,074.49 28,625.42 28,703.16 0.0M
2025-07-25 28,610.74 28,648.09 28,456.92 28,608.89 0.0M
2025-07-24 28,318.10 28,696.60 28,318.10 28,600.01 0.0M
2025-07-23 27,910.05 28,357.91 27,910.05 28,219.02 0.0M
2025-07-22 27,890.15 27,910.89 27,615.55 27,854.67 0.0M
2025-07-21 27,519.06 28,260.05 27,500.37 27,885.42 0.0M
2025-07-18 27,782.93 27,789.41 27,498.74 27,519.06 0.0M
2025-07-17 27,530.81 27,874.05 27,474.26 27,784.86 0.0M
2025-07-16 27,803.81 27,803.81 27,514.85 27,528.48 0.0M
2025-07-15 27,795.60 28,026.78 27,790.71 27,812.97 0.0M
2025-07-14 28,063.43 28,063.43 27,721.48 27,796.40 0.0M
2025-07-11 28,314.86 28,314.86 28,038.66 28,075.74 0.0M
2025-07-10 28,352.30 28,453.88 28,172.76 28,356.30 0.0M
2025-07-09 28,349.10 28,449.47 28,090.02 28,351.04 0.0M
2025-07-08 28,259.06 28,375.40 28,187.30 28,357.30 0.0M
2025-07-07 27,958.43 28,250.86 27,948.49 28,250.86 0.0M
2025-07-04 28,027.58 28,027.58 27,772.74 27,956.80 0.0M
2025-07-03 28,075.22 28,200.48 27,970.06 28,050.04 0.0M
2025-07-02 28,009.31 28,156.65 27,792.74 28,056.08 0.0M
2025-07-01 28,213.25 28,225.83 27,701.18 27,990.07 0.0M
2025-06-30 28,151.92 28,244.96 28,018.49 28,206.68 0.0M
2025-06-27 27,843.75 28,162.23 27,843.75 28,148.57 0.0M
2025-06-26 27,694.26 27,887.97 27,694.26 27,814.71 0.0M
2025-06-25 27,888.55 28,003.96 27,679.76 27,679.76 0.0M
2025-06-24 27,372.71 28,109.33 27,372.71 27,891.01 0.0M
2025-06-23 27,618.80 27,629.66 27,193.48 27,371.15 0.0M
2025-06-20 27,593.32 27,880.25 27,593.32 27,613.09 0.0M
2025-06-19 28,151.63 28,151.63 27,554.64 27,592.15 0.0M
2025-06-18 28,001.18 28,154.29 27,819.96 28,143.50 0.0M
2025-06-17 28,533.32 28,533.32 28,001.77 28,004.38 0.0M
2025-06-16 28,301.38 28,549.44 28,289.28 28,532.15 0.0M
2025-06-13 28,748.84 28,748.84 28,075.97 28,287.72 0.0M
2025-06-12 28,934.36 28,934.36 28,478.73 28,743.14 0.0M
2025-06-11 28,936.87 29,075.31 28,817.16 28,935.02 0.0M
2025-06-10 28,770.43 28,946.97 28,679.66 28,940.13 0.0M
2025-06-09 28,706.51 28,860.87 28,662.71 28,775.35 0.0M
2025-06-06 28,659.77 28,772.54 28,555.70 28,701.82 0.0M
2025-06-05 28,085.58 28,663.35 28,034.98 28,663.02 0.0M
2025-06-04 28,275.75 28,343.34 28,040.17 28,082.98 0.0M
2025-06-03 28,227.79 28,400.96 28,068.34 28,274.75 0.0M
2025-06-02 28,169.58 28,259.65 27,949.06 28,227.79 0.0M
2025-05-30 28,354.62 28,379.94 28,104.47 28,181.91 0.0M
2025-05-29 28,076.96 28,536.39 28,076.96 28,338.61 0.0M
2025-05-28 28,186.08 28,221.60 28,066.09 28,071.62 0.0M
2025-05-27 28,072.79 28,294.34 28,072.79 28,192.48 0.0M
2025-05-26 27,848.57 28,180.11 27,848.57 28,057.48 0.0M
2025-05-23 27,983.85 28,298.53 27,427.41 27,830.20 0.0M
2025-05-22 28,153.49 28,153.49 27,915.68 27,970.66 0.0M
2025-05-21 28,089.10 28,275.55 27,895.71 28,150.02 0.0M
2025-05-20 27,704.37 28,158.66 27,704.37 28,087.52 0.0M
2025-05-19 27,352.95 27,780.74 27,352.95 27,663.00 0.0M
2025-05-16 27,502.24 27,659.69 27,229.08 27,349.95 0.0M
2025-05-15 27,555.38 27,656.35 27,432.58 27,470.27 0.0M
2025-05-14 27,287.93 27,563.95 27,221.42 27,556.12 0.0M
2025-05-13 27,400.13 27,488.53 27,283.10 27,283.10 0.0M
2025-05-12 26,863.34 27,429.40 26,863.34 27,402.30 0.0M
2025-05-09 26,753.11 27,002.37 26,753.11 26,865.82 0.0M
2025-05-08 26,666.22 26,864.09 26,666.22 26,753.11 0.0M
2025-05-07 26,349.32 26,754.24 26,349.32 26,660.17 0.0M
2025-05-06 26,355.25 26,586.32 25,898.23 26,349.32 0.0M
2025-05-02 25,602.58 26,419.69 25,602.58 26,354.49 0.0M
2025-04-30 25,601.02 25,826.62 25,329.35 25,602.58 0.0M
2025-04-29 25,108.55 25,590.28 25,108.55 25,521.57 0.0M
2025-04-28 24,964.28 25,266.38 24,964.28 25,113.99 0.0M
2025-04-25 25,001.09 25,109.40 24,836.01 24,964.32 0.0M
2025-04-24 25,257.54 25,328.69 24,916.73 24,916.73 0.0M
2025-04-23 24,743.75 25,400.74 24,743.75 25,247.85 0.0M
2025-04-22 24,508.09 24,618.81 24,391.56 24,618.81 0.0M
2025-04-17 24,899.97 24,921.12 24,462.63 24,504.78 0.0M
2025-04-16 24,986.17 24,986.17 24,753.61 24,941.21 0.0M
2025-04-15 24,438.66 24,995.87 24,438.66 24,995.87 0.0M
2025-04-14 23,787.72 24,457.91 23,787.72 24,443.63 0.0M
2025-04-11 23,541.51 23,867.74 23,317.51 23,722.23 0.0M
2025-04-10 23,092.18 24,808.08 23,050.36 23,537.01 0.0M
2025-04-09 23,619.00 23,619.00 22,649.82 23,022.29 0.0M
2025-04-08 22,821.87 23,876.50 22,821.87 23,674.64 0.0M
2025-04-07 23,793.27 23,793.27 22,474.82 22,826.07 0.0M
2025-04-04 24,971.39 24,971.39 23,478.51 23,795.78 0.0M
2025-04-03 25,393.13 25,393.13 24,834.67 24,969.87 0.0M
2025-04-02 25,361.05 25,426.64 25,119.17 25,426.64 0.0M
2025-04-01 24,978.73 25,407.41 24,978.73 25,387.65 0.0M
2025-03-31 25,479.73 25,479.73 24,800.13 24,980.30 0.0M
2025-03-28 25,893.61 25,898.44 25,381.35 25,481.22 0.0M
2025-03-27 26,027.22 26,027.22 25,477.65 25,880.92 0.0M
2025-03-26 26,068.59 26,068.59 25,707.78 25,806.77 0.0M
2025-03-25 26,047.34 26,250.13 26,047.34 26,062.86 0.0M
2025-03-24 26,422.67 26,626.61 26,030.49 26,030.49 0.0M
2025-03-21 26,405.50 26,423.85 26,147.17 26,373.66 0.0M
2025-03-20 26,771.47 26,848.96 26,320.48 26,464.01 0.0M
2025-03-19 26,782.31 26,837.80 26,556.93 26,756.59 0.0M
2025-03-18 26,676.54 26,879.12 26,653.67 26,782.40 0.0M
2025-03-17 26,532.47 26,692.79 26,495.55 26,676.76 0.0M
2025-03-14 26,130.19 26,641.70 26,046.52 26,533.85 0.0M
2025-03-13 26,301.52 26,462.63 26,051.80 26,096.05 0.0M
2025-03-12 26,195.91 26,547.62 26,191.26 26,301.52 0.0M
2025-03-11 26,795.06 26,923.19 26,143.65 26,195.91 0.0M
2025-03-10 26,976.05 27,459.62 26,689.06 26,835.06 0.0M
2025-03-07 27,164.21 27,164.21 26,819.91 26,980.54 0.0M
2025-03-06 26,915.41 27,360.91 26,873.10 27,164.21 0.0M
2025-03-05 26,019.23 26,924.36 26,019.23 26,912.97 0.0M
2025-03-04 26,645.18 26,645.18 25,975.28 26,019.23 0.0M
2025-03-03 26,651.07 26,841.98 26,473.09 26,648.14 0.0M
2025-02-28 26,367.75 26,651.07 26,184.80 26,651.07 0.0M
2025-02-27 26,259.89 26,389.94 26,132.04 26,365.07 0.0M
2025-02-26 26,142.72 26,492.22 26,055.67 26,254.97 0.0M
2025-02-25 26,012.14 26,170.15 25,944.18 26,139.51 0.0M
2025-02-24 25,775.33 26,004.83 25,570.56 26,004.83 0.0M
2025-02-21 25,054.75 25,756.93 25,048.94 25,756.26 0.0M
2025-02-20 25,009.66 25,115.97 24,942.55 24,997.02 0.0M
2025-02-19 25,357.64 25,357.64 24,934.03 25,006.31 0.0M
2025-02-18 25,258.89 25,468.55 25,178.68 25,361.43 0.0M
2025-02-17 25,079.05 25,370.51 25,079.05 25,259.19 0.0M
2025-02-14 25,199.58 25,266.17 24,950.37 25,072.78 0.0M
2025-02-13 25,063.54 25,356.88 25,043.78 25,198.97 0.0M
2025-02-12 24,873.05 25,074.63 24,873.05 25,058.77 0.0M
2025-02-11 24,730.55 24,887.86 24,614.78 24,870.82 0.0M
2025-02-10 24,799.99 24,868.03 24,676.85 24,721.28 0.0M
2025-02-07 25,011.93 25,225.88 24,756.79 24,791.84 0.0M
2025-02-06 24,716.63 25,015.88 24,697.01 25,013.99 0.0M
2025-02-05 24,635.13 24,729.39 24,434.01 24,684.49 0.0M
2025-02-04 24,363.73 24,710.73 24,318.40 24,641.37 0.0M
2025-02-03 24,754.53 24,754.53 24,174.61 24,364.80 0.0M
2025-01-31 25,016.32 25,071.48 24,756.88 24,756.88 0.0M
2025-01-30 24,834.52 25,149.13 24,834.52 25,015.93 0.0M
2025-01-29 24,852.35 24,992.68 24,756.45 24,818.85 0.0M
2025-01-28 24,681.18 24,959.70 24,660.93 24,879.10 0.0M
2025-01-27 24,516.26 24,735.11 24,481.90 24,681.18 0.0M
2025-01-24 24,435.59 24,617.64 24,387.45 24,516.26 0.0M
2025-01-23 24,046.81 24,437.03 24,032.37 24,416.60 0.0M
2025-01-22 24,079.90 24,080.35 23,938.04 24,042.66 0.0M
2025-01-21 23,678.06 24,074.14 23,678.06 24,074.14 0.0M
2025-01-20 23,480.43 23,763.57 23,480.43 23,699.72 0.0M
2025-01-17 23,269.95 23,490.75 23,269.95 23,480.27 0.0M
2025-01-16 23,354.98 23,374.74 23,203.29 23,265.50 0.0M
2025-01-15 23,235.48 23,367.70 23,235.48 23,281.03 0.0M
2025-01-14 23,030.55 23,319.89 23,030.55 23,228.36 0.0M
2025-01-13 23,213.55 23,240.32 22,909.54 23,027.22 0.0M
2025-01-10 23,457.51 23,496.40 23,232.81 23,253.44 0.0M
2025-01-09 23,483.83 23,538.33 23,390.10 23,469.39 0.0M
2025-01-08 23,642.30 23,818.47 23,418.39 23,491.55 0.0M
2025-01-07 23,477.25 23,641.09 23,243.92 23,641.09 0.0M
2025-01-06 23,375.74 23,580.28 23,344.59 23,476.68 0.0M
2025-01-03 23,511.22 23,520.94 23,302.10 23,371.07 0.0M
2025-01-02 23,584.36 23,685.24 23,233.45 23,565.23 0.0M