Le Groupe Bank Of Africa
| Date/Heure | 18.09.2025 12:48:57 |
|---|---|
| Cours | 19 728,70 |
| Clôture | 19 586,47 (17.09.2025) |
| Variation % | +0,73% (142,23) |
| Max jour | 19 753,29 |
| Min jour | 19 585,94 |
| Ouverture | 19 585,94 |
|
|
| Valeur | Date/Heure | Ouverture | Cours | Variation % | Quantité | Volume | + Haut | + Bas |
|---|---|---|---|---|---|---|---|---|
| Addoha | 12:32:23 | 40,10 | 40,35 | +0,60% | 86 909 | 3 481 821,74 | 40,35 | 40,00 |
| AFMA | 15.09.2025 | 1 360,00 | 1 360,00 | -8,60% | 1 | 1 360,00 | 1 360,00 | 1 360,00 |
| Afric Indus. | 12:28:18 | 328,60 | 337,80 | +1,44% | 28 | 9 328,80 | 337,80 | 328,60 |
| Afriquia Gaz | 12:09:25 | 4 440,00 | 4 440,00 | -0,43% | 2 | 8 880,00 | 4 440,00 | 4 440,00 |
| Agma | 01.09.2025 | 6 900,00 | 6 900,00 | -5,94% | 2 | 13 800,00 | 6 900,00 | 6 900,00 |
| Akdital | 12:47:01 | 1 535,00 | 1 521,00 | +1,40% | 4 531 | 6 924 760,00 | 1 535,00 | 1 521,00 |
| Alliances | 12:17:11 | 529,90 | 525,00 | 0,00% | 1 020 | 536 272,70 | 529,90 | 522,10 |
| Aluminium Maroc | 16.09.2025 | 1 780,00 | 1 829,00 | -1,64% | 18 | 32 600,00 | 1 839,00 | 1 780,00 |
| Aradei Capital | 12:09:06 | 465,00 | 467,80 | +0,82% | 96 | 44 663,90 | 468,80 | 463,20 |
| ATLANTASANAD | 12:07:27 | 152,40 | 154,50 | -0,83% | 881 | 134 311,70 | 155,00 | 152,10 |
| Attijariwafa Bank | 12:42:32 | 775,80 | 775,00 | -0,03% | 11 990 | 9 294 036,00 | 779,00 | 774,50 |
| Auto Hall | 12:15:41 | 98,25 | 98,50 | -1,50% | 171 | 16 872,75 | 100,00 | 98,25 |
| Auto Nejma | 23.07.2025 | 2 187,00 | 2 187,00 | +12,03% | 2 | 4 374,00 | 2 187,00 | 2 187,00 |
| Balima | 15.09.2025 | 315,00 | 315,00 | 0,00% | 53 | 16 695,00 | 315,00 | 315,00 |
| BCP | 12:34:10 | 310,00 | 315,00 | +2,61% | 343 | 106 273,00 | 315,00 | 307,00 |
| BMCI | 12:39:49 | 578,10 | 585,00 | -2,48% | 75 | 43 542,00 | 585,00 | 578,00 |
| BoA | 12:01:11 | 255,00 | 252,05 | +0,40% | 166 | 42 231,40 | 255,00 | 251,55 |
| Cartier Saada | 12:21:20 | 38,95 | 38,12 | -2,26% | 192 | 7 395,50 | 38,95 | 38,12 |
| CDM | 12:47:36 | 1 028,00 | 1 026,00 | -1,25% | 2 169 | 2 229 230,00 | 1 028,00 | 1 025,00 |
| CFG Bank | 12:03:30 | 258,00 | 259,00 | +0,78% | 552 | 141 916,30 | 259,00 | 255,00 |
| CIH | 12:03:10 | 413,50 | 420,00 | +1,69% | 41 958 | 17 549 049,75 | 420,00 | 412,00 |
| Ciments Maroc | 12:13:32 | 1 949,00 | 1 949,00 | +1,51% | 57 | 111 140,00 | 1 950,00 | 1 949,00 |
| CMGP GROUP | 12:48:20 | 400,00 | 414,00 | +3,50% | 22 727 | 9 380 654,30 | 425,00 | 398,00 |
| CMT | 09:54:55 | 2 857,00 | 2 857,00 | -0,10% | 5 | 14 285,00 | 2 857,00 | 2 857,00 |
| Colorado | 12:21:01 | 97,00 | 97,99 | +1,02% | 3 078 | 294 659,81 | 97,99 | 93,50 |
| COSUMAR | 12:45:12 | 220,00 | 220,00 | +1,85% | 1 201 | 266 030,80 | 224,95 | 220,00 |
| CTM | 12:47:36 | 1 008,00 | 981,00 | +0,51% | 47 | 46 580,00 | 1 008,00 | 980,00 |
| Dari Couspate | 16.09.2025 | 4 000,00 | 4 000,00 | +2,50% | 141 | 564 000,00 | 4 000,00 | 4 000,00 |
| Delta Holding | 12:35:00 | 82,60 | 82,90 | +0,48% | 3 078 | 254 297,77 | 83,95 | 81,55 |
| Disty Technolog | 12:11:23 | 392,30 | 399,00 | -0,25% | 412 | 161 160,90 | 400,00 | 390,00 |
| DISWAY | 10:46:44 | 920,00 | 947,80 | -0,02% | 17 | 16 069,00 | 949,00 | 920,00 |
| Ennakl | 12:35:55 | 61,70 | 61,55 | -0,08% | 6 421 | 391 756,95 | 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 | 12:11:32 | 470,00 | 473,00 | 0,00% | 2 281 | 1 047 299,95 | 473,00 | 456,00 |
| HPS | 12:04:28 | 569,00 | 567,10 | 0,00% | 80 | 45 459,20 | 569,00 | 567,10 |
| IBMaroc.com | 12:20:57 | 76,30 | 76,30 | +4,41% | 29 | 2 198,40 | 76,30 | 75,00 |
| Immorente | 11:33:24 | 89,80 | 89,80 | 0,00% | 1 743 | 156 481,87 | 89,80 | 89,50 |
| INVOLYS | 12:07:28 | 157,00 | 157,00 | 0,00% | 158 | 24 761,00 | 157,00 | 152,00 |
| Jet Contractors | 12:43:03 | 2 500,00 | 2 510,00 | +0,36% | 2 317 | 5 810 378,00 | 2 519,00 | 2 485,00 |
| 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 | 12:00:04 | 1 939,00 | 1 930,00 | +0,26% | 2 642 | 5 116 510,00 | 1 940,00 | 1 930,00 |
| Lesieur Cristal | 12:19:20 | 282,00 | 282,00 | -0,35% | 16 | 4 549,50 | 289,50 | 282,00 |
| 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 | 16.09.2025 | 950,00 | 950,00 | -2,63% | 3 | 2 850,00 | 950,00 | 950,00 |
| Managem | 10:01:29 | 6 049,00 | 6 049,00 | +0,82% | 15 | 90 735,00 | 6 049,00 | 6 049,00 |
| Maroc Leasing | 17.09.2025 | 365,00 | 365,00 | -2,96% | 293 | 106 945,00 | 365,00 | 365,00 |
| Maroc Telecom | 12:40:32 | 121,90 | 121,10 | +0,83% | 36 516 | 4 424 936,25 | 122,00 | 120,60 |
| Med Paper | 12:20:25 | 31,05 | 32,00 | 0,00% | 724 | 22 804,21 | 32,29 | 31,05 |
| Microdata | 16.09.2025 | 910,10 | 910,00 | 0,00% | 43 | 39 097,00 | 910,10 | 905,00 |
| Mutandis | 12:32:55 | 291,40 | 287,00 | +2,50% | 70 083 | 19 973 785,55 | 291,40 | 283,00 |
| Oulmes | 15.09.2025 | 1 200,00 | 1 200,00 | +1,67% | 4 | 4 800,00 | 1 200,00 | 1 200,00 |
| PROMOPHARM | 04.09.2025 | 1 430,00 | 1 430,00 | -6,29% | 5 | 7 150,00 | 1 430,00 | 1 430,00 |
| Rebab Company | 17.09.2025 | 112,00 | 112,00 | -17,12% | 19 | 2 128,00 | 112,00 | 112,00 |
| Resid Dar Saada | 12:48:25 | 185,00 | 186,85 | +1,00% | 32 628 | 6 030 689,10 | 189,50 | 181,55 |
| Risma | 10:09:20 | 417,35 | 426,95 | +0,46% | 287 | 122 338,20 | 427,00 | 417,35 |
| S2M | 12:44:18 | 655,00 | 631,50 | -3,59% | 319 | 202 530,90 | 655,00 | 631,00 |
| SALAFIN | 17.09.2025 | 625,00 | 625,00 | -7,20% | 200 | 125 000,00 | 625,00 | 625,00 |
| Sanlam Maroc | 17.09.2025 | 2 061,00 | 2 060,00 | +1,94% | 59 | 121 550,00 | 2 061,00 | 2 060,00 |
| SMI | 09:32:10 | 2 581,00 | 2 581,00 | +0,82% | 5 | 12 905,00 | 2 581,00 | 2 581,00 |
| SNA | 12:48:57 | 130,00 | 131,55 | +1,19% | 18 858 | 2 449 438,05 | 131,55 | 126,40 |
| SNEP | 12:16:49 | 615,00 | 628,00 | +1,29% | 155 | 95 394,00 | 630,00 | 612,00 |
| SODEP | 12:47:10 | 979,00 | 987,00 | +1,74% | 10 913 | 10 700 295,40 | 989,00 | 976,00 |
| Sonasid | 12:44:00 | 2 550,00 | 2 600,00 | +1,96% | 898 | 2 330 045,00 | 2 605,00 | 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 | 17.09.2025 | 2 200,00 | 2 199,00 | -2,68% | 64 | 140 300,00 | 2 200,00 | 2 150,00 |
| STROC Indus. | 12:45:17 | 221,10 | 216,35 | -3,63% | 1 233 | 270 674,85 | 226,50 | 215,00 |
| TAQA Morocco | 11:52:44 | 2 749,00 | 2 668,00 | -1,91% | 1 055 | 2 843 914,00 | 2 749,00 | 2 660,00 |
| TGCC | 12:40:31 | 970,10 | 975,00 | +1,56% | 5 340 | 5 207 063,20 | 980,00 | 970,00 |
| TotalEnergie MM | 12:46:54 | 1 727,00 | 1 750,00 | +2,34% | 7 895 | 13 783 401,00 | 1 750,00 | 1 727,00 |
| Unimer | 16.09.2025 | 160,00 | 160,00 | -3,12% | 20 | 3 200,00 | 160,00 | 160,00 |
| Vicenne | 12:42:16 | 451,95 | 450,00 | +1,32% | 9 289 | 4 183 872,30 | 451,95 | 445,05 |
| Wafa Assur | 17.09.2025 | 5 189,00 | 5 189,00 | -2,68% | 5 | 25 945,00 | 5 189,00 | 5 189,00 |
| Zellidja | 12.09.2025 | 264,00 | 264,00 | -12,75% | 10 | 2 640,00 | 264,00 | 264,00 |
| Valeur | Variation % | Cours | Ouverture | + Haut | + Bas | Quantité | Volume |
|---|---|---|---|---|---|---|---|
| Auto Nejma | +12,03% | 2 187,00 | 2 187,00 | 2 187,00 | 2 187,00 | 2 | 4 374,00 |
| IBMaroc.com | +4,41% | 76,30 | 76,30 | 76,30 | 75,00 | 29 | 2 198,40 |
| CMGP GROUP | +3,50% | 414,00 | 400,00 | 425,00 | 398,00 | 22 727 | 9 380 654,30 |
| BCP | +2,61% | 315,00 | 310,00 | 315,00 | 307,00 | 343 | 106 273,00 |
| Dari Couspate | +2,50% | 4 000,00 | 4 000,00 | 4 000,00 | 4 000,00 | 141 | 564 000,00 |
| Mutandis | +2,50% | 287,00 | 291,40 | 291,40 | 283,00 | 70 083 | 19 973 785,55 |
| TotalEnergie MM | +2,34% | 1 750,00 | 1 727,00 | 1 750,00 | 1 727,00 | 7 895 | 13 783 401,00 |
| Sonasid | +1,96% | 2 600,00 | 2 550,00 | 2 605,00 | 2 550,00 | 898 | 2 330 045,00 |
| Sanlam Maroc | +1,94% | 2 060,00 | 2 061,00 | 2 061,00 | 2 060,00 | 59 | 121 550,00 |
| COSUMAR | +1,85% | 220,00 | 220,00 | 224,95 | 220,00 | 1 201 | 266 030,80 |
| SODEP | +1,74% | 987,00 | 979,00 | 989,00 | 976,00 | 10 913 | 10 700 295,40 |
| CIH | +1,69% | 420,00 | 413,50 | 420,00 | 412,00 | 41 958 | 17 549 049,75 |
| LABEL VIE | +1,69% | 4 800,00 | 4 799,00 | 4 800,00 | 4 799,00 | 4 000 | 19 199 990,00 |
| Oulmes | +1,67% | 1 200,00 | 1 200,00 | 1 200,00 | 1 200,00 | 4 | 4 800,00 |
| TGCC | +1,56% | 975,00 | 970,10 | 980,00 | 970,00 | 5 340 | 5 207 063,20 |
| Ciments Maroc | +1,51% | 1 949,00 | 1 949,00 | 1 950,00 | 1 949,00 | 57 | 111 140,00 |
| Afric Indus. | +1,44% | 337,80 | 328,60 | 337,80 | 328,60 | 28 | 9 328,80 |
| Akdital | +1,40% | 1 521,00 | 1 535,00 | 1 535,00 | 1 521,00 | 4 531 | 6 924 760,00 |
| Vicenne | +1,32% | 450,00 | 451,95 | 451,95 | 445,05 | 9 289 | 4 183 872,30 |
| SNEP | +1,29% | 628,00 | 615,00 | 630,00 | 612,00 | 155 | 95 394,00 |
| SNA | +1,19% | 131,55 | 130,00 | 131,55 | 126,40 | 18 858 | 2 449 438,05 |
| Colorado | +1,02% | 97,99 | 97,00 | 97,99 | 93,50 | 3 078 | 294 659,81 |
| Resid Dar Saada | +1,00% | 186,85 | 185,00 | 189,50 | 181,55 | 32 628 | 6 030 689,10 |
| Maroc Telecom | +0,83% | 121,10 | 121,90 | 122,00 | 120,60 | 36 516 | 4 424 936,25 |
| SMI | +0,82% | 2 581,00 | 2 581,00 | 2 581,00 | 2 581,00 | 5 | 12 905,00 |
| Aradei Capital | +0,82% | 467,80 | 465,00 | 468,80 | 463,20 | 96 | 44 663,90 |
| Managem | +0,82% | 6 049,00 | 6 049,00 | 6 049,00 | 6 049,00 | 15 | 90 735,00 |
| CFG Bank | +0,78% | 259,00 | 258,00 | 259,00 | 255,00 | 552 | 141 916,30 |
| Addoha | +0,60% | 40,35 | 40,10 | 40,35 | 40,00 | 86 909 | 3 481 821,74 |
| CTM | +0,51% | 981,00 | 1 008,00 | 1 008,00 | 980,00 | 47 | 46 580,00 |
| Delta Holding | +0,48% | 82,90 | 82,60 | 83,95 | 81,55 | 3 078 | 254 297,77 |
| Risma | +0,46% | 426,95 | 417,35 | 427,00 | 417,35 | 287 | 122 338,20 |
| BoA | +0,40% | 252,05 | 255,00 | 255,00 | 251,55 | 166 | 42 231,40 |
| Jet Contractors | +0,36% | 2 510,00 | 2 500,00 | 2 519,00 | 2 485,00 | 2 317 | 5 810 378,00 |
| LafargeHolcim | +0,26% | 1 930,00 | 1 939,00 | 1 940,00 | 1 930,00 | 2 642 | 5 116 510,00 |
| 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 |
