ISEQ Small Capital Return (ISCT)

ISCT
🏛️ Irland →
1,093.69
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
16:25 1,093.69 1,093.69 1,093.69 1,093.69 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-26 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-25 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-24 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-23 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-22 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-19 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-18 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-17 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-16 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-15 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-12 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-09-11 1,076.22 1,093.69 1,076.22 1,093.69 0.0M
2025-09-10 1,093.24 1,096.73 1,079.27 1,093.69 0.0M
2025-09-09 1,096.73 1,096.73 1,096.73 1,096.73 0.0M
2025-09-08 1,079.27 1,096.73 1,079.27 1,096.73 0.0M
2025-09-05 989.53 1,068.79 989.53 1,068.79 0.0M
2025-09-04 1,010.49 1,024.46 1,006.99 1,006.99 0.0M
2025-09-03 989.53 1,024.46 989.53 1,024.46 0.0M
2025-09-02 1,041.29 1,041.29 1,041.29 1,041.29 0.0M
2025-09-01 1,006.35 1,041.29 1,006.35 1,041.29 0.0M
2025-08-29 1,041.29 1,041.29 1,041.29 1,041.29 0.0M
2025-08-28 1,041.35 1,041.35 1,041.29 1,041.29 0.0M
2025-08-27 1,041.35 1,058.81 1,006.41 1,041.35 0.0M
2025-08-26 1,093.75 1,093.75 1,006.41 1,006.41 0.0M
2025-08-25 1,006.41 1,058.81 1,006.41 1,041.35 0.0M
2025-08-22 1,006.41 1,006.41 1,006.41 1,006.41 0.0M
2025-08-21 1,006.41 1,006.41 1,006.41 1,006.41 0.0M
2025-08-20 1,006.35 1,006.41 1,006.35 1,006.41 0.0M
2025-08-19 1,006.35 1,006.35 1,006.35 1,006.35 0.0M
2025-08-18 1,009.84 1,016.83 1,006.35 1,006.35 0.0M
2025-08-15 1,023.82 1,023.82 1,006.35 1,006.35 0.0M
2025-08-14 1,006.35 1,006.35 1,006.35 1,006.35 0.0M
2025-08-13 1,023.82 1,058.75 1,023.82 1,058.75 0.0M
2025-08-12 1,058.75 1,058.75 1,058.75 1,058.75 0.0M
2025-08-11 1,090.64 1,090.64 1,055.71 1,058.75 0.0M
2025-08-08 1,055.71 1,090.64 1,055.71 1,090.64 0.0M
2025-08-07 1,055.71 1,055.71 1,013.79 1,055.71 0.0M
2025-08-06 1,108.11 1,108.11 1,003.31 1,038.24 0.0M
2025-08-05 1,038.24 1,038.24 1,038.24 1,038.24 0.0M
2025-08-04 1,104.62 1,104.62 1,104.62 1,104.62 0.0M
2025-08-01 1,003.31 1,045.23 1,003.31 1,038.24 0.0M
2025-07-31 1,090.64 1,108.11 968.37 1,003.31 0.0M
2025-07-30 1,125.58 1,125.58 1,090.64 1,108.11 0.0M
2025-07-29 1,226.89 1,247.85 1,226.89 1,247.85 0.0M
2025-07-28 1,247.85 1,247.85 1,247.85 1,247.85 0.0M
2025-07-25 1,265.32 1,265.32 1,265.32 1,265.32 0.0M
2025-07-24 1,230.39 1,265.32 1,230.39 1,265.32 0.0M
2025-07-23 1,233.88 1,265.32 1,233.88 1,265.32 0.0M
2025-07-22 1,265.32 1,265.32 1,265.32 1,265.32 0.0M
2025-07-21 1,289.68 1,289.68 1,216.61 1,222.70 0.0M
2025-07-18 1,219.81 1,237.28 1,219.81 1,237.28 0.0M
2025-07-17 1,202.34 1,202.34 1,202.34 1,202.34 0.0M
2025-07-16 1,184.87 1,237.28 1,184.87 1,202.34 0.0M
2025-07-15 1,188.37 1,205.83 1,188.37 1,205.83 0.0M
2025-07-14 1,202.34 1,202.34 1,202.34 1,202.34 0.0M
2025-07-11 1,232.22 1,232.22 1,232.22 1,232.22 0.0M
2025-07-10 1,232.22 1,232.22 1,232.22 1,232.22 0.0M
2025-07-09 1,232.22 1,232.22 1,232.22 1,232.22 0.0M
2025-07-08 1,232.22 1,232.22 1,232.22 1,232.22 0.0M
2025-07-07 1,232.22 1,232.22 1,232.22 1,232.22 0.0M
2025-07-04 1,232.22 1,232.22 1,232.22 1,232.22 0.0M
2025-07-03 1,200.78 1,200.78 1,200.78 1,200.78 0.0M
2025-07-02 1,197.28 1,197.28 1,197.28 1,197.28 0.0M
2025-07-01 1,162.35 1,197.28 1,162.35 1,197.28 0.0M
2025-06-30 1,179.82 1,179.82 1,179.82 1,179.82 0.0M
2025-06-27 1,162.35 1,179.82 1,162.35 1,179.82 0.0M
2025-06-26 1,214.75 1,214.75 1,214.75 1,214.75 0.0M
2025-06-25 1,162.99 1,162.99 1,162.99 1,162.99 0.0M
2025-06-24 1,162.99 1,162.99 1,162.99 1,162.99 0.0M
2025-06-23 1,162.99 1,162.99 1,162.99 1,162.99 0.0M
2025-06-20 1,117.58 1,162.99 1,117.58 1,162.99 0.0M
2025-06-19 1,117.58 1,162.99 1,117.58 1,162.99 0.0M
2025-06-18 1,162.99 1,162.99 1,162.99 1,162.99 0.0M
2025-06-17 1,117.58 1,162.99 1,117.58 1,162.99 0.0M
2025-06-16 1,143.77 1,162.99 1,143.77 1,162.99 0.0M
2025-06-13 1,143.77 1,143.77 1,143.77 1,143.77 0.0M
2025-06-12 1,143.77 1,143.77 1,143.77 1,143.77 0.0M
2025-06-11 1,134.64 1,143.77 1,134.64 1,143.77 0.0M
2025-06-10 1,145.12 1,145.12 1,145.12 1,145.12 0.0M
2025-06-09 1,145.12 1,145.12 1,145.12 1,145.12 0.0M
2025-06-06 1,096.21 1,134.64 1,096.21 1,134.64 0.0M
2025-06-05 1,134.64 1,134.64 1,134.64 1,134.64 0.0M
2025-06-04 1,127.38 1,127.38 1,127.38 1,127.38 0.0M
2025-06-03 1,118.41 1,118.41 1,118.41 1,118.41 0.0M
2025-06-02 1,073.79 1,118.41 1,073.79 1,118.41 0.0M
2025-05-30 1,118.41 1,118.41 1,118.41 1,118.41 0.0M
2025-05-29 1,084.08 1,084.08 1,084.08 1,084.08 0.0M
2025-05-28 1,118.41 1,118.41 1,118.41 1,118.41 0.0M
2025-05-27 1,118.41 1,118.41 1,118.41 1,118.41 0.0M
2025-05-26 1,118.41 1,118.41 1,118.41 1,118.41 0.0M
2025-05-23 1,118.41 1,118.41 1,118.41 1,118.41 0.0M
2025-05-22 1,114.97 1,118.41 1,114.97 1,118.41 0.0M
2025-05-21 1,066.92 1,118.41 1,053.20 1,118.41 0.0M
2025-05-20 1,084.08 1,118.41 1,084.08 1,118.41 0.0M
2025-05-19 1,118.41 1,118.41 1,118.41 1,118.41 0.0M
2025-05-16 1,114.97 1,118.41 1,114.97 1,118.41 0.0M
2025-05-15 1,187.05 1,187.05 1,118.41 1,118.41 0.0M
2025-05-14 1,135.57 1,135.57 1,135.57 1,135.57 0.0M
2025-05-13 1,135.57 1,135.57 1,135.57 1,135.57 0.0M
2025-05-12 1,135.57 1,135.57 1,135.57 1,135.57 0.0M
2025-05-09 1,102.97 1,154.45 1,102.97 1,154.45 0.0M
2025-05-08 1,154.45 1,154.45 1,154.45 1,154.45 0.0M
2025-05-07 1,102.97 1,154.45 1,102.97 1,154.45 0.0M
2025-05-06 1,154.45 1,154.45 1,154.45 1,154.45 0.0M
2025-05-02 1,154.45 1,154.45 1,137.29 1,154.45 0.0M
2025-04-30 1,153.84 1,154.45 1,153.84 1,154.45 0.0M
2025-04-29 1,154.45 1,156.26 1,102.36 1,155.66 0.0M
2025-04-28 1,251.14 1,251.14 1,154.45 1,154.45 0.0M
2025-04-25 1,438.05 1,532.39 1,438.05 1,520.87 0.0M
2025-04-24 1,438.05 1,438.05 1,438.05 1,438.05 0.0M
2025-04-23 1,386.57 1,438.05 1,386.57 1,438.05 0.0M
2025-04-22 1,420.89 1,438.05 1,386.57 1,438.05 0.0M
2025-04-17 1,435.06 1,438.05 1,420.89 1,420.89 0.0M
2025-04-16 1,435.06 1,435.06 1,349.26 1,435.06 0.0M
2025-04-15 1,435.06 1,435.06 1,417.90 1,435.06 0.0M
2025-04-14 1,434.46 1,435.06 1,417.90 1,417.90 0.0M
2025-04-11 1,434.46 1,434.46 1,434.46 1,434.46 0.0M
2025-04-10 1,435.06 1,435.06 1,434.46 1,434.46 0.0M
2025-04-09 1,383.58 1,435.06 1,383.58 1,435.06 0.0M
2025-04-08 1,383.58 1,435.06 1,383.58 1,435.06 0.0M
2025-04-07 1,349.26 1,435.06 1,349.26 1,435.06 0.0M
2025-04-04 1,435.06 1,435.06 1,387.01 1,435.06 0.0M
2025-04-03 1,386.41 1,434.46 1,386.41 1,434.46 0.0M
2025-04-02 1,434.46 1,434.46 1,434.46 1,434.46 0.0M
2025-04-01 1,434.46 1,434.46 1,434.46 1,434.46 0.0M
2025-03-31 1,434.46 1,434.46 1,386.41 1,434.46 0.0M
2025-03-28 1,520.26 1,520.26 1,520.26 1,520.26 0.0M
2025-03-27 1,516.83 1,520.26 1,516.83 1,520.26 0.0M
2025-03-26 1,537.42 1,537.42 1,520.26 1,520.26 0.0M
2025-03-25 1,520.26 1,520.26 1,520.26 1,520.26 0.0M
2025-03-24 1,509.97 1,509.97 1,509.97 1,509.97 0.0M
2025-03-21 1,411.72 1,475.65 1,411.72 1,475.65 0.0M
2025-03-20 1,411.72 1,411.72 1,411.72 1,411.72 0.0M
2025-03-19 1,407.45 1,411.72 1,407.45 1,411.72 0.0M
2025-03-18 1,411.72 1,411.72 1,403.19 1,403.19 0.0M
2025-03-17 1,411.72 1,411.72 1,411.72 1,411.72 0.0M
2025-03-14 1,352.04 1,411.72 1,352.04 1,411.72 0.0M
2025-03-13 1,411.72 1,411.72 1,411.72 1,411.72 0.0M
2025-03-12 1,411.72 1,411.72 1,411.72 1,411.72 0.0M
2025-03-11 1,390.40 1,433.03 1,381.88 1,411.72 0.0M
2025-03-10 1,411.72 1,411.72 1,411.72 1,411.72 0.0M
2025-03-07 1,411.72 1,411.72 1,364.83 1,411.72 0.0M
2025-03-06 1,369.09 1,411.72 1,369.09 1,411.72 0.0M
2025-03-05 1,411.72 1,433.03 1,369.09 1,411.72 0.0M
2025-03-04 1,411.72 1,415.98 1,390.40 1,411.72 0.0M
2025-03-03 1,411.72 1,411.72 1,411.72 1,411.72 0.0M
2025-02-28 1,475.65 1,475.65 1,411.72 1,411.72 0.0M
2025-02-27 1,454.34 1,475.65 1,454.34 1,475.65 0.0M
2025-02-26 1,435.97 1,518.28 1,433.03 1,454.34 0.0M
2025-02-25 1,457.28 1,457.28 1,457.28 1,457.28 0.0M
2025-02-24 1,555.32 1,555.32 1,538.27 1,542.53 0.0M
2025-02-21 1,563.85 1,563.85 1,521.22 1,555.32 0.0M
2025-02-20 1,505.79 1,563.85 1,482.86 1,563.85 0.0M
2025-02-19 1,411.72 1,484.48 1,411.72 1,484.48 0.0M
2025-02-18 1,475.65 1,475.65 1,475.65 1,475.65 0.0M
2025-02-17 1,411.72 1,411.72 1,411.72 1,411.72 0.0M
2025-02-14 1,475.65 1,475.65 1,475.65 1,475.65 0.0M
2025-02-13 1,475.65 1,475.65 1,433.03 1,475.65 0.0M
2025-02-12 1,506.73 1,506.73 1,492.70 1,492.70 0.0M
2025-02-11 1,489.68 1,489.68 1,489.68 1,489.68 0.0M
2025-02-10 1,483.80 1,483.80 1,483.80 1,483.80 0.0M
2025-02-07 1,489.68 1,489.68 1,489.68 1,489.68 0.0M
2025-02-06 1,489.68 1,489.68 1,489.68 1,489.68 0.0M
2025-02-05 1,489.68 1,492.62 1,485.42 1,492.62 0.0M
2025-02-04 1,449.56 1,449.56 1,447.06 1,447.06 0.0M
2025-02-03 1,451.57 1,451.57 1,451.57 1,451.57 0.0M
2025-01-31 1,451.57 1,451.57 1,430.25 1,451.57 0.0M
2025-01-30 1,430.25 1,451.57 1,430.25 1,451.57 0.0M
2025-01-29 1,430.25 1,451.57 1,408.94 1,451.57 0.0M
2025-01-28 1,387.63 1,430.25 1,387.63 1,430.25 0.0M
2025-01-27 1,452.07 1,452.07 1,408.94 1,408.94 0.0M
2025-01-24 1,452.07 1,452.07 1,452.07 1,452.07 0.0M
2025-01-23 1,445.47 1,466.78 1,424.16 1,452.07 0.0M
2025-01-22 1,466.78 1,466.78 1,466.78 1,466.78 0.0M
2025-01-21 1,466.78 1,466.78 1,445.47 1,466.78 0.0M
2025-01-20 1,466.78 1,466.78 1,466.78 1,466.78 0.0M
2025-01-17 1,431.27 1,466.78 1,431.27 1,466.78 0.0M
2025-01-16 1,387.87 1,387.87 1,387.87 1,387.87 0.0M
2025-01-15 1,439.16 1,439.16 1,439.16 1,439.16 0.0M
2025-01-14 1,425.70 1,425.70 1,425.70 1,425.70 0.0M
2025-01-13 1,363.62 1,422.33 1,363.62 1,422.33 0.0M
2025-01-10 1,414.91 1,414.91 1,414.91 1,414.91 0.0M
2025-01-09 1,386.72 1,422.81 1,383.35 1,422.81 0.0M
2025-01-08 1,439.87 1,445.90 1,426.17 1,426.17 0.0M
2025-01-07 1,380.69 1,439.87 1,380.69 1,439.87 0.0M
2025-01-06 1,439.87 1,439.87 1,439.87 1,439.87 0.0M
2025-01-03 1,420.14 1,420.14 1,420.14 1,420.14 0.0M
2025-01-02 1,439.87 1,439.87 1,439.87 1,439.87 0.0M