SN
CM
GHANA COMPOSITE INDEX - Données historiques
GH0000000000 - GSEC
La bourse d'Accra Ouvre dans 10h12min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 15/09/2025 | 7 316,08 | 7 316,08 | 7 316,08 | 7 316,08 | - | 0 | 0,64% |
| 12/09/2025 | 7 269,40 | 7 269,40 | 7 269,40 | 7 269,40 | - | 0 | 1,01% |
| 11/09/2025 | 7 196,58 | 7 196,58 | 7 196,58 | 7 196,58 | - | 0 | -0,00% |
| 10/09/2025 | 7 196,64 | 7 196,64 | 7 196,64 | 7 196,64 | - | 0 | 0,34% |
| 09/09/2025 | 7 172,44 | 7 172,44 | 7 172,44 | 7 172,44 | - | 0 | 0,00% |
| 08/09/2025 | 7 172,44 | 7 172,44 | 7 172,44 | 7 172,44 | - | 0 | 0,00% |
| 05/09/2025 | 7 172,44 | 7 172,44 | 7 172,44 | 7 172,44 | - | 0 | -2,02% |
| 03/09/2025 | 7 320,21 | 7 320,21 | 7 320,21 | 7 320,21 | - | 0 | 0,14% |
| 02/09/2025 | 7 310,17 | 7 310,17 | 7 310,17 | 7 310,17 | - | 0 | -0,28% |
| 29/08/2025 | 7 330,37 | 7 330,37 | 7 330,37 | 7 330,37 | - | 0 | -0,13% |
| 28/08/2025 | 7 340,08 | 7 340,08 | 7 340,08 | 7 340,08 | - | 0 | 0,01% |
| 27/08/2025 | 7 339,02 | 7 339,02 | 7 339,02 | 7 339,02 | - | 0 | 0,04% |
| 26/08/2025 | 7 335,76 | 7 335,76 | 7 335,76 | 7 335,76 | - | 0 | -0,18% |
| 25/08/2025 | 7 348,65 | 7 348,65 | 7 348,65 | 7 348,65 | - | 0 | 0,03% |
| 22/08/2025 | 7 346,69 | 7 346,69 | 7 346,69 | 7 346,69 | - | 0 | 0,14% |
| 21/08/2025 | 7 336,70 | 7 336,70 | 7 336,70 | 7 336,70 | - | 0 | -1,07% |
| 19/08/2025 | 7 416,16 | 7 416,16 | 7 416,16 | 7 416,16 | - | 0 | 0,00% |
| 18/08/2025 | 7 416,03 | 7 416,03 | 7 416,03 | 7 416,03 | - | 0 | 0,05% |
| 15/08/2025 | 7 412,59 | 7 412,59 | 7 412,59 | 7 412,59 | - | 0 | 0,15% |
| 14/08/2025 | 7 401,50 | 7 401,50 | 7 401,50 | 7 401,50 | - | 0 | -0,56% |
| 13/08/2025 | 7 443,29 | 7 443,29 | 7 443,29 | 7 443,29 | - | 0 | 0,42% |
| 12/08/2025 | 7 411,94 | 7 411,94 | 7 411,94 | 7 411,94 | - | 0 | 0,00% |
| 11/08/2025 | 7 411,94 | 7 411,94 | 7 411,94 | 7 411,94 | - | 0 | 0,35% |
| 08/08/2025 | 7 386,41 | 7 386,41 | 7 386,41 | 7 386,41 | - | 0 | 0,86% |
| 07/08/2025 | 7 323,35 | 7 323,35 | 7 323,35 | 7 323,35 | - | 0 | 2,25% |
| 06/08/2025 | 7 162,20 | 7 162,20 | 7 162,20 | 7 162,20 | - | 0 | 1,73% |
| 05/08/2025 | 7 040,46 | 7 040,46 | 7 040,46 | 7 040,46 | - | 0 | 0,50% |
| 04/08/2025 | 7 005,69 | 7 005,69 | 7 005,69 | 7 005,69 | - | 0 | 0,16% |
| 01/08/2025 | 6 994,45 | 6 994,45 | 6 994,45 | 6 994,45 | - | 0 | 0,03% |
| 31/07/2025 | 6 992,29 | 6 992,29 | 6 992,29 | 6 992,29 | - | 0 | 4,83% |
| 29/07/2025 | 6 670,27 | 6 670,27 | 6 670,27 | 6 670,27 | - | 0 | -0,04% |
| 25/07/2025 | 6 673,11 | 6 673,11 | 6 673,11 | 6 673,11 | - | 0 | 3,68% |
| 23/07/2025 | 6 436,54 | 6 436,54 | 6 436,54 | 6 436,54 | - | 0 | -0,02% |
| 21/07/2025 | 6 437,68 | 6 437,68 | 6 437,68 | 6 437,68 | - | 0 | 0,80% |
| 18/07/2025 | 6 386,76 | 6 386,76 | 6 386,76 | 6 386,76 | - | 0 | -0,79% |
| 17/07/2025 | 6 437,46 | 6 437,46 | 6 437,46 | 6 437,46 | - | 0 | -0,20% |
| 15/07/2025 | 6 450,50 | 6 450,50 | 6 450,50 | 6 450,50 | - | 0 | 0,23% |
| 14/07/2025 | 6 435,51 | 6 435,51 | 6 435,51 | 6 435,51 | - | 0 | 0,17% |
| 11/07/2025 | 6 424,90 | 6 424,90 | 6 424,90 | 6 424,90 | - | 0 | 0,16% |
| 10/07/2025 | 6 414,88 | 6 414,88 | 6 414,88 | 6 414,88 | - | 0 | 0,05% |
| 09/07/2025 | 6 411,72 | 6 411,72 | 6 411,72 | 6 411,72 | - | 0 | -0,09% |
| 08/07/2025 | 6 417,58 | 6 417,58 | 6 417,58 | 6 417,58 | - | 0 | 0,02% |
| 07/07/2025 | 6 416,45 | 6 416,45 | 6 416,45 | 6 416,45 | - | 0 | 1,09% |
| 03/07/2025 | 6 347,47 | 6 347,47 | 6 347,47 | 6 347,47 | - | 0 | 1,62% |
| 02/07/2025 | 6 246,35 | 6 246,35 | 6 246,35 | 6 246,35 | - | 0 | 0,00% |
| 01/07/2025 | 6 246,35 | 6 246,35 | 6 246,35 | 6 246,35 | - | 0 | -0,03% |
| 30/06/2025 | 6 248,48 | 6 248,48 | 6 248,48 | 6 248,48 | - | 0 | 0,00% |
| 27/06/2025 | 6 248,48 | 6 248,48 | 6 248,48 | 6 248,48 | - | 0 | 0,05% |
| 26/06/2025 | 6 245,66 | 6 245,66 | 6 245,66 | 6 245,66 | - | 0 | 0,00% |
| 25/06/2025 | 6 245,66 | 6 245,66 | 6 245,66 | 6 245,66 | - | 0 | -0,16% |
| 24/06/2025 | 6 255,41 | 6 255,41 | 6 255,41 | 6 255,41 | - | 0 | 0,08% |
| 23/06/2025 | 6 250,15 | 6 250,15 | 6 250,15 | 6 250,15 | - | 0 | 0,64% |
| 20/06/2025 | 6 210,28 | 6 210,28 | 6 210,28 | 6 210,28 | - | 0 | 0,29% |
Plus haut: 7443,29 FCFA
Plus bas: 6192,61 FCFA
Moyenne: 6 871,71 FCFA
Variation: 18,14%