Le Groupe Bank Of Africa
| Date/Heure | 18.09.2025 14:58:58 |
|---|---|
| Cours | 19 766,04 |
| Clôture | 19 586,47 (17.09.2025) |
| Variation % | +0,92% (179,57) |
| Max jour | 19 786,97 |
| Min jour | 19 585,94 |
| Ouverture | 19 585,94 |
|
|
| Valeur | Date/Heure | Ouverture | Cours | Variation % | Quantité | Volume | + Haut | + Bas |
|---|---|---|---|---|---|---|---|---|
| Addoha | 14:49:59 | 40,10 | 40,24 | +0,32% | 95 638 | 3 832 253,17 | 40,35 | 40,00 |
| AFMA | 14:17:56 | 1 354,00 | 1 354,00 | -0,44% | 10 | 13 540,00 | 1 354,00 | 1 354,00 |
| Afric Indus. | 14:53:06 | 328,60 | 343,00 | +3,00% | 235 | 79 695,15 | 343,00 | 328,60 |
| Afriquia Gaz | 14:53:05 | 4 448,00 | 4 448,00 | -0,25% | 4 | 17 776,00 | 4 448,00 | 4 440,00 |
| Agma | 14:30:26 | 6 899,00 | 6 899,00 | -0,01% | 2 | 13 798,00 | 6 899,00 | 6 899,00 |
| Akdital | 14:58:12 | 1 535,00 | 1 525,00 | +1,67% | 5 007 | 7 650 382,00 | 1 535,00 | 1 512,00 |
| Alliances | 14:50:33 | 529,90 | 529,00 | +0,76% | 1 778 | 934 468,00 | 529,90 | 522,10 |
| Aluminium Maroc | 14:53:04 | 1 838,00 | 1 839,00 | +0,55% | 42 | 77 208,00 | 1 839,00 | 1 838,00 |
| Aradei Capital | 14:53:05 | 465,00 | 467,95 | +0,85% | 169 | 78 725,80 | 468,80 | 463,20 |
| ATLANTASANAD | 14:38:57 | 152,40 | 155,50 | -0,19% | 1 077 | 164 587,40 | 155,50 | 152,10 |
| Attijariwafa Bank | 14:53:07 | 775,80 | 779,00 | +0,49% | 15 370 | 11 923 044,00 | 779,00 | 774,50 |
| Auto Hall | 14:47:09 | 98,25 | 96,60 | -3,40% | 1 671 | 164 278,65 | 100,00 | 96,60 |
| Auto Nejma | 14:31:16 | 2 187,00 | 2 187,00 | 0,00% | 2 | 4 374,00 | 2 187,00 | 2 187,00 |
| Balima | 14:31:29 | 315,00 | 315,00 | 0,00% | 33 | 10 395,00 | 315,00 | 315,00 |
| BCP | 14:56:36 | 310,00 | 310,00 | +0,98% | 1 356 | 420 310,75 | 315,00 | 307,00 |
| BMCI | 13:07:51 | 578,10 | 585,00 | -2,48% | 98 | 56 997,00 | 585,00 | 578,00 |
| BoA | 14:18:13 | 255,00 | 254,00 | +1,18% | 559 | 142 215,45 | 255,00 | 251,55 |
| Cartier Saada | 14:48:58 | 38,95 | 38,50 | -1,28% | 1 806 | 69 045,17 | 38,95 | 38,10 |
| CDM | 14:44:10 | 1 028,00 | 1 028,00 | -1,06% | 9 181 | 9 437 566,00 | 1 028,00 | 1 025,00 |
| CFG Bank | 14:53:06 | 258,00 | 255,00 | -0,78% | 1 226 | 315 914,50 | 259,00 | 255,00 |
| CIH | 14:33:42 | 413,50 | 422,00 | +2,18% | 42 040 | 17 583 631,75 | 422,00 | 412,00 |
| Ciments Maroc | 14:53:07 | 1 949,00 | 1 950,00 | +1,56% | 114 | 222 279,00 | 1 950,00 | 1 949,00 |
| CMGP GROUP | 14:17:58 | 400,00 | 412,25 | +3,06% | 23 342 | 9 634 942,55 | 425,00 | 398,00 |
| CMT | 14:43:17 | 2 857,00 | 2 850,00 | -0,35% | 8 | 22 835,00 | 2 857,00 | 2 850,00 |
| Colorado | 14:43:57 | 97,00 | 95,50 | -1,55% | 3 546 | 340 174,29 | 97,99 | 93,50 |
| COSUMAR | 14:29:00 | 220,00 | 220,00 | +1,85% | 7 073 | 1 558 733,55 | 224,95 | 220,00 |
| CTM | 13:27:49 | 1 008,00 | 1 002,00 | +2,66% | 50 | 49 586,00 | 1 008,00 | 980,00 |
| Dari Couspate | 14:30:27 | 4 000,00 | 4 000,00 | 0,00% | 141 | 564 000,00 | 4 000,00 | 4 000,00 |
| Delta Holding | 14:38:50 | 82,60 | 82,77 | +0,33% | 5 429 | 448 169,85 | 83,95 | 81,55 |
| Disty Technolog | 14:41:56 | 392,30 | 404,00 | +1,00% | 4 173 | 1 667 221,70 | 404,00 | 390,00 |
| DISWAY | 14:53:04 | 920,00 | 948,00 | 0,00% | 163 | 153 792,00 | 949,00 | 920,00 |
| Ennakl | 14:19:32 | 61,70 | 61,50 | -0,16% | 8 264 | 504 596,45 | 62,00 | 60,00 |
| EQDOM | 09:31:52 | 1 337,00 | 1 337,00 | -0,82% | 63 | 84 231,00 | 1 337,00 | 1 337,00 |
| FENIE BROSSETTE | 14:49:29 | 470,00 | 468,00 | -1,06% | 2 365 | 1 086 941,35 | 479,00 | 456,00 |
| HPS | 14:53:04 | 569,00 | 566,00 | -0,19% | 643 | 364 626,60 | 569,00 | 566,00 |
| IBMaroc.com | 14:32:03 | 76,30 | 75,00 | +2,63% | 229 | 17 009,40 | 76,30 | 73,10 |
| Immorente | 14:53:07 | 89,80 | 89,30 | -0,56% | 2 471 | 221 793,52 | 89,80 | 89,30 |
| INVOLYS | 12:07:28 | 157,00 | 157,00 | 0,00% | 158 | 24 761,00 | 157,00 | 152,00 |
| Jet Contractors | 14:57:37 | 2 500,00 | 2 500,00 | -0,04% | 2 492 | 6 245 388,00 | 2 519,00 | 2 480,00 |
| LABEL VIE | 12:25:39 | 4 799,00 | 4 800,00 | +1,69% | 4 000 | 19 199 990,00 | 4 800,00 | 4 799,00 |
| LafargeHolcim | 14:19:49 | 1 939,00 | 1 940,00 | +0,78% | 3 363 | 6 510 700,00 | 1 940,00 | 1 930,00 |
| Lesieur Cristal | 14:53:04 | 282,00 | 272,00 | -3,89% | 146 | 40 037,50 | 289,50 | 272,00 |
| M2M Group | 10:47:16 | 494,00 | 494,00 | +0,20% | 12 | 5 928,00 | 494,00 | 494,00 |
| Maghreb Oxygene | 12:46:23 | 417,10 | 417,10 | +0,02% | 10 | 4 171,00 | 417,10 | 417,10 |
| Maghrebail | 14:32:34 | 950,00 | 950,00 | 0,00% | 3 | 2 850,00 | 950,00 | 950,00 |
| Managem | 12:51:48 | 6 049,00 | 6 045,00 | +0,75% | 16 | 96 780,00 | 6 049,00 | 6 045,00 |
| Maroc Leasing | 14:31:15 | 360,00 | 360,00 | -1,37% | 7 | 2 520,00 | 360,00 | 360,00 |
| Maroc Telecom | 14:53:06 | 121,90 | 122,60 | +2,08% | 99 589 | 12 107 133,10 | 122,70 | 120,60 |
| Med Paper | 14:17:51 | 31,05 | 31,25 | -2,34% | 2 754 | 86 391,50 | 32,29 | 31,05 |
| Microdata | 14:53:06 | 934,90 | 934,90 | +2,74% | 31 | 28 907,20 | 934,90 | 910,00 |
| Mutandis | 14:53:46 | 291,40 | 289,50 | +3,39% | 70 218 | 20 012 705,65 | 291,40 | 283,00 |
| Oulmes | 14:30:13 | 1 200,00 | 1 200,00 | 0,00% | 4 | 4 800,00 | 1 200,00 | 1 200,00 |
| PROMOPHARM | 14:32:38 | 1 410,00 | 1 410,00 | -1,40% | 29 | 40 890,00 | 1 410,00 | 1 410,00 |
| Rebab Company | 14:32:39 | 112,00 | 112,00 | 0,00% | 19 | 2 128,00 | 112,00 | 112,00 |
| Resid Dar Saada | 14:53:28 | 185,00 | 184,90 | -0,05% | 36 623 | 6 769 594,35 | 189,50 | 181,55 |
| Risma | 14:53:05 | 417,35 | 424,00 | -0,24% | 570 | 241 730,20 | 427,00 | 412,00 |
| S2M | 14:48:18 | 655,00 | 645,00 | -1,53% | 353 | 224 208,10 | 655,00 | 631,00 |
| SALAFIN | 14:32:39 | 617,80 | 617,80 | -1,15% | 36 | 22 240,80 | 617,80 | 617,80 |
| Sanlam Maroc | 14:17:58 | 2 119,00 | 2 119,00 | +2,86% | 11 | 23 214,00 | 2 119,00 | 2 100,00 |
| SMI | 13:37:27 | 2 579,00 | 2 579,00 | +0,74% | 9 | 23 221,00 | 2 581,00 | 2 579,00 |
| SNA | 14:56:06 | 130,00 | 131,45 | +1,12% | 33 280 | 4 348 111,40 | 132,90 | 126,40 |
| SNEP | 14:23:35 | 615,00 | 623,00 | +0,48% | 218 | 134 677,00 | 630,00 | 612,00 |
| SODEP | 14:53:07 | 979,00 | 994,80 | +2,55% | 11 937 | 11 712 830,00 | 994,80 | 976,00 |
| Sonasid | 14:53:07 | 2 550,00 | 2 607,00 | +2,24% | 1 458 | 3 786 961,00 | 2 607,00 | 2 550,00 |
| SOTHEMA | 09:54:31 | 1 930,00 | 1 930,00 | 0,00% | 13 | 25 090,00 | 1 930,00 | 1 930,00 |
| SRM | 10:02:25 | 548,00 | 548,00 | 0,00% | 1 | 548,00 | 548,00 | 548,00 |
| Ste Boissons | 14:53:06 | 2 197,00 | 2 198,00 | -0,05% | 16 | 35 153,00 | 2 198,00 | 2 197,00 |
| STROC Indus. | 14:57:03 | 221,10 | 221,40 | -1,38% | 8 137 | 1 764 160,50 | 226,50 | 215,00 |
| TAQA Morocco | 14:48:04 | 2 749,00 | 2 651,00 | -2,54% | 1 297 | 3 489 799,00 | 2 749,00 | 2 651,00 |
| TGCC | 14:58:58 | 970,10 | 975,00 | +1,56% | 27 838 | 27 098 077,10 | 980,00 | 970,00 |
| TotalEnergie MM | 14:58:08 | 1 727,00 | 1 752,00 | +2,46% | 8 628 | 15 068 098,00 | 1 769,00 | 1 727,00 |
| Unimer | 14:32:27 | 160,00 | 160,00 | 0,00% | 20 | 3 200,00 | 160,00 | 160,00 |
| Vicenne | 14:58:49 | 451,95 | 451,90 | +1,74% | 10 830 | 4 879 360,80 | 451,95 | 445,05 |
| Wafa Assur | 14:17:54 | 5 235,00 | 5 235,00 | +0,89% | 2 | 10 470,00 | 5 235,00 | 5 235,00 |
| Zellidja | 14:30:28 | 259,00 | 259,00 | -1,89% | 3 | 777,00 | 259,00 | 259,00 |
| Valeur | Variation % | Cours | Ouverture | + Haut | + Bas | Quantité | Volume |
|---|---|---|---|---|---|---|---|
| Mutandis | +3,39% | 289,50 | 291,40 | 291,40 | 283,00 | 70 218 | 20 012 705,65 |
| CMGP GROUP | +3,06% | 412,25 | 400,00 | 425,00 | 398,00 | 23 342 | 9 634 942,55 |
| Afric Indus. | +3,00% | 343,00 | 328,60 | 343,00 | 328,60 | 235 | 79 695,15 |
| Sanlam Maroc | +2,86% | 2 119,00 | 2 119,00 | 2 119,00 | 2 100,00 | 11 | 23 214,00 |
| Microdata | +2,74% | 934,90 | 934,90 | 934,90 | 910,00 | 31 | 28 907,20 |
| CTM | +2,66% | 1 002,00 | 1 008,00 | 1 008,00 | 980,00 | 50 | 49 586,00 |
| IBMaroc.com | +2,63% | 75,00 | 76,30 | 76,30 | 73,10 | 229 | 17 009,40 |
| SODEP | +2,55% | 994,80 | 979,00 | 994,80 | 976,00 | 11 937 | 11 712 830,00 |
| TotalEnergie MM | +2,46% | 1 752,00 | 1 727,00 | 1 769,00 | 1 727,00 | 8 628 | 15 068 098,00 |
| Sonasid | +2,24% | 2 607,00 | 2 550,00 | 2 607,00 | 2 550,00 | 1 458 | 3 786 961,00 |
| CIH | +2,18% | 422,00 | 413,50 | 422,00 | 412,00 | 42 040 | 17 583 631,75 |
| Maroc Telecom | +2,08% | 122,60 | 121,90 | 122,70 | 120,60 | 99 589 | 12 107 133,10 |
| COSUMAR | +1,85% | 220,00 | 220,00 | 224,95 | 220,00 | 7 073 | 1 558 733,55 |
| Vicenne | +1,74% | 451,90 | 451,95 | 451,95 | 445,05 | 10 830 | 4 879 360,80 |
| LABEL VIE | +1,69% | 4 800,00 | 4 799,00 | 4 800,00 | 4 799,00 | 4 000 | 19 199 990,00 |
| Akdital | +1,67% | 1 525,00 | 1 535,00 | 1 535,00 | 1 512,00 | 5 007 | 7 650 382,00 |
| Ciments Maroc | +1,56% | 1 950,00 | 1 949,00 | 1 950,00 | 1 949,00 | 114 | 222 279,00 |
| TGCC | +1,56% | 975,00 | 970,10 | 980,00 | 970,00 | 27 838 | 27 098 077,10 |
| BoA | +1,18% | 254,00 | 255,00 | 255,00 | 251,55 | 559 | 142 215,45 |
| SNA | +1,12% | 131,45 | 130,00 | 132,90 | 126,40 | 33 280 | 4 348 111,40 |
| Disty Technolog | +1,00% | 404,00 | 392,30 | 404,00 | 390,00 | 4 173 | 1 667 221,70 |
| BCP | +0,98% | 310,00 | 310,00 | 315,00 | 307,00 | 1 356 | 420 310,75 |
| Wafa Assur | +0,89% | 5 235,00 | 5 235,00 | 5 235,00 | 5 235,00 | 2 | 10 470,00 |
| Aradei Capital | +0,85% | 467,95 | 465,00 | 468,80 | 463,20 | 169 | 78 725,80 |
| LafargeHolcim | +0,78% | 1 940,00 | 1 939,00 | 1 940,00 | 1 930,00 | 3 363 | 6 510 700,00 |
| Alliances | +0,76% | 529,00 | 529,90 | 529,90 | 522,10 | 1 778 | 934 468,00 |
| Managem | +0,75% | 6 045,00 | 6 049,00 | 6 049,00 | 6 045,00 | 16 | 96 780,00 |
| SMI | +0,74% | 2 579,00 | 2 579,00 | 2 581,00 | 2 579,00 | 9 | 23 221,00 |
| Aluminium Maroc | +0,55% | 1 839,00 | 1 838,00 | 1 839,00 | 1 838,00 | 42 | 77 208,00 |
| Attijariwafa Bank | +0,49% | 779,00 | 775,80 | 779,00 | 774,50 | 15 370 | 11 923 044,00 |
| SNEP | +0,48% | 623,00 | 615,00 | 630,00 | 612,00 | 218 | 134 677,00 |
| Delta Holding | +0,33% | 82,77 | 82,60 | 83,95 | 81,55 | 5 429 | 448 169,85 |
| Addoha | +0,32% | 40,24 | 40,10 | 40,35 | 40,00 | 95 638 | 3 832 253,17 |
| M2M Group | +0,20% | 494,00 | 494,00 | 494,00 | 494,00 | 12 | 5 928,00 |
| Maghreb Oxygene | +0,02% | 417,10 | 417,10 | 417,10 | 417,10 | 10 | 4 171,00 |
