SN
CM
GHANA COMPOSITE INDEX - Données historiques
GH0000000000 - GSEC
La bourse d'Accra Ouvre dans 30h26min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 20/11/2025 | 8 496,86 | 8 496,86 | 8 496,86 | 8 496,86 | - | 0 | 0,87% |
| 19/11/2025 | 8 423,35 | 8 423,35 | 8 423,35 | 8 423,35 | - | 0 | 0,03% |
| 18/11/2025 | 8 420,94 | 8 420,94 | 8 420,94 | 8 420,94 | - | 0 | 0,08% |
| 17/11/2025 | 8 414,15 | 8 414,15 | 8 414,15 | 8 414,15 | - | 0 | 0,03% |
| 14/11/2025 | 8 411,88 | 8 411,88 | 8 411,88 | 8 411,88 | - | 0 | 2,63% |
| 13/11/2025 | 8 196,71 | 8 196,71 | 8 196,71 | 8 196,71 | - | 0 | 0,28% |
| 12/11/2025 | 8 173,66 | 8 173,66 | 8 173,66 | 8 173,66 | - | 0 | 0,02% |
| 10/11/2025 | 8 172,30 | 8 172,30 | 8 172,30 | 8 172,30 | - | 0 | -0,69% |
| 07/11/2025 | 8 229,16 | 8 229,16 | 8 229,16 | 8 229,16 | - | 0 | 0,02% |
| 06/11/2025 | 8 227,84 | 8 227,84 | 8 227,84 | 8 227,84 | - | 0 | -0,66% |
| 05/11/2025 | 8 282,26 | 8 282,26 | 8 282,26 | 8 282,26 | - | 0 | -0,02% |
| 04/11/2025 | 8 284,00 | 8 284,00 | 8 284,00 | 8 284,00 | - | 0 | -1,03% |
| 03/11/2025 | 8 369,81 | 8 369,81 | 8 369,81 | 8 369,81 | - | 0 | -0,19% |
| 31/10/2025 | 8 385,35 | 8 385,35 | 8 385,35 | 8 385,35 | - | 0 | 0,52% |
| 30/10/2025 | 8 341,87 | 8 341,87 | 8 341,87 | 8 341,87 | - | 0 | -0,04% |
| 29/10/2025 | 8 345,01 | 8 345,01 | 8 345,01 | 8 345,01 | - | 0 | -0,08% |
| 28/10/2025 | 8 351,36 | 8 351,36 | 8 351,36 | 8 351,36 | - | 0 | -0,33% |
| 27/10/2025 | 8 379,00 | 8 379,00 | 8 379,00 | 8 379,00 | - | 0 | 0,14% |
| 24/10/2025 | 8 367,12 | 8 367,12 | 8 367,12 | 8 367,12 | - | 0 | -0,14% |
| 23/10/2025 | 8 378,59 | 8 378,59 | 8 378,59 | 8 378,59 | - | 0 | -0,82% |
| 22/10/2025 | 8 447,64 | 8 447,64 | 8 447,64 | 8 447,64 | - | 0 | -0,25% |
| 21/10/2025 | 8 468,44 | 8 468,44 | 8 468,44 | 8 468,44 | - | 0 | -0,26% |
| 20/10/2025 | 8 490,20 | 8 490,20 | 8 490,20 | 8 490,20 | - | 0 | -0,07% |
| 17/10/2025 | 8 495,93 | 8 495,93 | 8 495,93 | 8 495,93 | - | 0 | 0,07% |
| 16/10/2025 | 8 489,75 | 8 489,75 | 8 489,75 | 8 489,75 | - | 0 | -0,07% |
| 14/10/2025 | 8 495,76 | 8 495,76 | 8 495,76 | 8 495,76 | - | 0 | 0,17% |
| 13/10/2025 | 8 481,39 | 8 481,39 | 8 481,39 | 8 481,39 | - | 0 | -0,09% |
| 10/10/2025 | 8 488,81 | 8 488,81 | 8 488,81 | 8 488,81 | - | 0 | 0,05% |
| 08/10/2025 | 8 484,39 | 8 484,39 | 8 484,39 | 8 484,39 | - | 0 | 0,48% |
| 07/10/2025 | 8 443,88 | 8 443,88 | 8 443,88 | 8 443,88 | - | 0 | 0,26% |
| 06/10/2025 | 8 422,19 | 8 422,19 | 8 422,19 | 8 422,19 | - | 0 | 0,14% |
| 03/10/2025 | 8 410,56 | 8 410,56 | 8 410,56 | 8 410,56 | - | 0 | 0,96% |
| 01/10/2025 | 8 330,55 | 8 330,55 | 8 330,55 | 8 330,55 | - | 0 | 1,99% |
| 30/09/2025 | 8 168,35 | 8 168,35 | 8 168,35 | 8 168,35 | - | 0 | 0,08% |
| 29/09/2025 | 8 161,85 | 8 161,85 | 8 161,85 | 8 161,85 | - | 0 | 0,52% |
| 26/09/2025 | 8 120,00 | 8 120,00 | 8 120,00 | 8 120,00 | - | 0 | 0,91% |
| 25/09/2025 | 8 046,69 | 8 046,69 | 8 046,69 | 8 046,69 | - | 0 | 2,78% |
| 24/09/2025 | 7 829,09 | 7 829,09 | 7 829,09 | 7 829,09 | - | 0 | 0,36% |
| 23/09/2025 | 7 800,70 | 7 800,70 | 7 800,70 | 7 800,70 | - | 0 | 0,28% |
| 19/09/2025 | 7 779,15 | 7 779,15 | 7 779,15 | 7 779,15 | - | 0 | 1,39% |
| 18/09/2025 | 7 672,81 | 7 672,81 | 7 672,81 | 7 672,81 | - | 0 | 1,00% |
| 17/09/2025 | 7 596,49 | 7 596,49 | 7 596,49 | 7 596,49 | - | 0 | 1,75% |
| 16/09/2025 | 7 465,99 | 7 465,99 | 7 465,99 | 7 465,99 | - | 0 | 2,05% |
| 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% |
Plus haut: 8496,86 FCFA
Plus bas: 7172,44 FCFA
Moyenne: 8 018,63 FCFA
Variation: 15,62%