Le Groupe Bank Of Africa
| Date/Heure | 18.09.2025 11:08:18 |
|---|---|
| Cours | 19 684,90 |
| Clôture | 19 586,47 (17.09.2025) |
| Variation % | +0,50% (98,43) |
| Max jour | 19 731,99 |
| Min jour | 19 585,94 |
| Ouverture | 19 585,94 |
|
|
| Valeur | Date/Heure | Ouverture | Cours | Variation % | Quantité | Volume | + Haut | + Bas |
|---|---|---|---|---|---|---|---|---|
| Addoha | 11:06:24 | 40,10 | 40,15 | +0,10% | 84 112 | 3 369 223,90 | 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. | 10:28:23 | 328,60 | 329,00 | -1,20% | 27 | 8 991,00 | 334,50 | 328,60 |
| Afriquia Gaz | 16.09.2025 | 4 459,00 | 4 459,00 | -2,38% | 1 | 4 459,00 | 4 459,00 | 4 459,00 |
| Agma | 01.09.2025 | 6 900,00 | 6 900,00 | -5,94% | 2 | 13 800,00 | 6 900,00 | 6 900,00 |
| Akdital | 10:50:43 | 1 535,00 | 1 525,00 | +1,67% | 3 407 | 5 209 717,00 | 1 535,00 | 1 525,00 |
| Alliances | 10:47:31 | 529,90 | 529,40 | +0,84% | 466 | 244 561,20 | 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 | 10:43:47 | 465,00 | 468,80 | +1,03% | 78 | 36 265,90 | 468,80 | 463,20 |
| ATLANTASANAD | 10:48:24 | 152,40 | 152,10 | -2,37% | 613 | 93 403,10 | 155,00 | 152,10 |
| Attijariwafa Bank | 10:57:13 | 775,80 | 778,00 | +0,36% | 503 | 390 823,00 | 779,00 | 774,50 |
| Auto Hall | 10:13:11 | 98,25 | 98,25 | -1,75% | 11 | 1 098,25 | 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 | 09:30:01 | 307,00 | 307,00 | 0,00% | 10 | 3 070,00 | 307,00 | 307,00 |
| BMCI | 10:52:29 | 578,10 | 578,10 | -3,63% | 49 | 28 332,00 | 585,00 | 578,00 |
| BoA | 10:15:10 | 255,00 | 251,55 | +0,20% | 125 | 31 806,00 | 255,00 | 251,55 |
| Cartier Saada | 09:48:05 | 38,95 | 38,95 | -0,13% | 92 | 3 583,40 | 38,95 | 38,95 |
| CDM | 09:30:16 | 1 025,00 | 1 025,00 | -1,35% | 164 | 168 100,00 | 1 025,00 | 1 025,00 |
| CFG Bank | 10:11:02 | 258,00 | 259,00 | +0,78% | 225 | 58 064,00 | 259,00 | 258,00 |
| CIH | 10:42:35 | 413,50 | 412,00 | -0,24% | 369 | 152 393,75 | 413,50 | 412,00 |
| Ciments Maroc | 10:43:33 | 1 949,00 | 1 949,00 | +1,51% | 3 | 5 847,00 | 1 949,00 | 1 949,00 |
| CMGP GROUP | 11:07:45 | 400,00 | 414,90 | +3,73% | 10 208 | 4 204 701,10 | 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 | 10:59:55 | 97,00 | 96,00 | -1,03% | 2 426 | 232 572,67 | 97,00 | 93,50 |
| COSUMAR | 10:54:46 | 220,00 | 220,10 | +1,90% | 486 | 108 362,45 | 224,95 | 220,00 |
| CTM | 10:29:21 | 1 008,00 | 1 005,00 | +2,97% | 11 | 10 995,00 | 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 | 10:59:28 | 82,60 | 83,00 | +0,61% | 1 893 | 156 116,27 | 83,95 | 81,55 |
| Disty Technolog | 11:03:26 | 392,30 | 390,00 | -2,50% | 396 | 154 776,90 | 400,00 | 390,00 |
| DISWAY | 10:46:44 | 920,00 | 947,80 | -0,02% | 17 | 16 069,00 | 949,00 | 920,00 |
| Ennakl | 11:06:34 | 61,70 | 61,25 | -0,57% | 2 803 | 173 124,57 | 62,00 | 61,00 |
| EQDOM | 09:31:52 | 1 337,00 | 1 337,00 | -0,82% | 63 | 84 231,00 | 1 337,00 | 1 337,00 |
| FENIE BROSSETTE | 11:02:39 | 470,00 | 469,00 | -0,85% | 1 863 | 854 082,30 | 470,00 | 456,00 |
| HPS | 10:49:46 | 569,00 | 569,00 | +0,34% | 38 | 21 587,80 | 569,00 | 567,20 |
| IBMaroc.com | 10:33:45 | 75,00 | 75,00 | +2,63% | 11 | 825,00 | 75,00 | 75,00 |
| Immorente | 11:03:43 | 89,80 | 89,80 | 0,00% | 1 262 | 113 294,60 | 89,80 | 89,50 |
| INVOLYS | 10:33:17 | 157,00 | 152,00 | -3,18% | 70 | 10 945,00 | 157,00 | 152,00 |
| Jet Contractors | 10:41:36 | 2 500,00 | 2 518,00 | +0,68% | 84 | 210 039,00 | 2 519,00 | 2 488,00 |
| LABEL VIE | 17.09.2025 | 4 710,00 | 4 720,00 | -2,04% | 617 | 2 912 222,00 | 4 800,00 | 4 700,00 |
| LafargeHolcim | 10:58:14 | 1 939,00 | 1 939,00 | +0,73% | 1 869 | 3 624 261,00 | 1 940,00 | 1 939,00 |
| Lesieur Cristal | 10:43:28 | 289,50 | 289,50 | +2,30% | 5 | 1 447,50 | 289,50 | 289,50 |
| M2M Group | 10:47:16 | 494,00 | 494,00 | +0,20% | 12 | 5 928,00 | 494,00 | 494,00 |
| Maghreb Oxygene | 17.09.2025 | 417,00 | 417,00 | +0,02% | 16 | 6 664,50 | 417,00 | 416,50 |
| 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 | 10:43:36 | 121,90 | 120,60 | +0,42% | 8 341 | 1 016 302,25 | 122,00 | 120,60 |
| Med Paper | 10:43:35 | 31,05 | 32,00 | 0,00% | 458 | 14 289,73 | 32,29 | 31,05 |
| Microdata | 16.09.2025 | 910,10 | 910,00 | 0,00% | 43 | 39 097,00 | 910,10 | 905,00 |
| Mutandis | 10:43:31 | 291,40 | 291,05 | +3,95% | 70 077 | 19 972 057,65 | 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 | 11:06:33 | 185,00 | 183,55 | -0,78% | 27 904 | 5 163 986,00 | 189,50 | 181,55 |
| Risma | 10:09:20 | 417,35 | 426,95 | +0,46% | 287 | 122 338,20 | 427,00 | 417,35 |
| S2M | 10:46:23 | 655,00 | 634,10 | -3,19% | 132 | 84 352,70 | 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 | -1,90% | 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 | 11:08:18 | 130,00 | 128,00 | -1,54% | 5 293 | 679 832,95 | 131,30 | 126,40 |
| SNEP | 10:51:27 | 615,00 | 614,00 | -0,97% | 133 | 81 736,00 | 617,00 | 612,00 |
| SODEP | 11:04:18 | 979,00 | 980,30 | +1,05% | 10 789 | 10 577 685,70 | 985,00 | 976,00 |
| Sonasid | 10:52:30 | 2 550,00 | 2 561,00 | +0,43% | 54 | 137 744,00 | 2 561,00 | 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. | 10:43:36 | 221,10 | 220,00 | -2,00% | 961 | 211 422,70 | 226,50 | 215,00 |
| TAQA Morocco | 11:01:08 | 2 749,00 | 2 660,00 | -2,21% | 839 | 2 267 085,00 | 2 749,00 | 2 660,00 |
| TGCC | 10:56:40 | 970,10 | 971,00 | +1,15% | 3 109 | 3 032 867,30 | 980,00 | 970,00 |
| TotalEnergie MM | 10:54:44 | 1 727,00 | 1 728,00 | +1,05% | 50 | 86 395,00 | 1 728,00 | 1 727,00 |
| Unimer | 16.09.2025 | 160,00 | 160,00 | -3,12% | 20 | 3 200,00 | 160,00 | 160,00 |
| Vicenne | 10:56:54 | 451,95 | 450,15 | +1,35% | 7 659 | 3 449 464,25 | 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 |
| Mutandis | +3,95% | 291,05 | 291,40 | 291,40 | 283,00 | 70 077 | 19 972 057,65 |
| CMGP GROUP | +3,73% | 414,90 | 400,00 | 425,00 | 398,00 | 10 208 | 4 204 701,10 |
| CTM | +2,97% | 1 005,00 | 1 008,00 | 1 008,00 | 980,00 | 11 | 10 995,00 |
| IBMaroc.com | +2,63% | 75,00 | 75,00 | 75,00 | 75,00 | 11 | 825,00 |
| Dari Couspate | +2,50% | 4 000,00 | 4 000,00 | 4 000,00 | 4 000,00 | 141 | 564 000,00 |
| Lesieur Cristal | +2,30% | 289,50 | 289,50 | 289,50 | 289,50 | 5 | 1 447,50 |
| COSUMAR | +1,90% | 220,10 | 220,00 | 224,95 | 220,00 | 486 | 108 362,45 |
| Akdital | +1,67% | 1 525,00 | 1 535,00 | 1 535,00 | 1 525,00 | 3 407 | 5 209 717,00 |
| Oulmes | +1,67% | 1 200,00 | 1 200,00 | 1 200,00 | 1 200,00 | 4 | 4 800,00 |
| Ciments Maroc | +1,51% | 1 949,00 | 1 949,00 | 1 949,00 | 1 949,00 | 3 | 5 847,00 |
| Vicenne | +1,35% | 450,15 | 451,95 | 451,95 | 445,05 | 7 659 | 3 449 464,25 |
| TGCC | +1,15% | 971,00 | 970,10 | 980,00 | 970,00 | 3 109 | 3 032 867,30 |
| TotalEnergie MM | +1,05% | 1 728,00 | 1 727,00 | 1 728,00 | 1 727,00 | 50 | 86 395,00 |
| SODEP | +1,05% | 980,30 | 979,00 | 985,00 | 976,00 | 10 789 | 10 577 685,70 |
| Aradei Capital | +1,03% | 468,80 | 465,00 | 468,80 | 463,20 | 78 | 36 265,90 |
| Alliances | +0,84% | 529,40 | 529,90 | 529,90 | 522,10 | 466 | 244 561,20 |
| SMI | +0,82% | 2 581,00 | 2 581,00 | 2 581,00 | 2 581,00 | 5 | 12 905,00 |
| 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 | 258,00 | 225 | 58 064,00 |
| LafargeHolcim | +0,73% | 1 939,00 | 1 939,00 | 1 940,00 | 1 939,00 | 1 869 | 3 624 261,00 |
| Jet Contractors | +0,68% | 2 518,00 | 2 500,00 | 2 519,00 | 2 488,00 | 84 | 210 039,00 |
| Delta Holding | +0,61% | 83,00 | 82,60 | 83,95 | 81,55 | 1 893 | 156 116,27 |
| Risma | +0,46% | 426,95 | 417,35 | 427,00 | 417,35 | 287 | 122 338,20 |
| Sonasid | +0,43% | 2 561,00 | 2 550,00 | 2 561,00 | 2 550,00 | 54 | 137 744,00 |
| Maroc Telecom | +0,42% | 120,60 | 121,90 | 122,00 | 120,60 | 8 341 | 1 016 302,25 |
| Attijariwafa Bank | +0,36% | 778,00 | 775,80 | 779,00 | 774,50 | 503 | 390 823,00 |
| HPS | +0,34% | 569,00 | 569,00 | 569,00 | 567,20 | 38 | 21 587,80 |
| M2M Group | +0,20% | 494,00 | 494,00 | 494,00 | 494,00 | 12 | 5 928,00 |
| BoA | +0,20% | 251,55 | 255,00 | 255,00 | 251,55 | 125 | 31 806,00 |
| Addoha | +0,10% | 40,15 | 40,10 | 40,35 | 40,00 | 84 112 | 3 369 223,90 |
| Maghreb Oxygene | +0,02% | 417,00 | 417,00 | 417,00 | 416,50 | 16 | 6 664,50 |
