Le Groupe Bank Of Africa
| Date/Heure | 18.09.2025 11:36:00 |
|---|---|
| Cours | 19 734,03 |
| Clôture | 19 586,47 (17.09.2025) |
| Variation % | +0,75% (147,57) |
| Max jour | 19 734,86 |
| Min jour | 19 585,94 |
| Ouverture | 19 585,94 |
|
|
| Valeur | Date/Heure | Ouverture | Cours | Variation % | Quantité | Volume | + Haut | + Bas |
|---|---|---|---|---|---|---|---|---|
| Addoha | 11:35:38 | 40,10 | 40,35 | +0,60% | 86 439 | 3 462 877,24 | 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 | 11:29:14 | 1 535,00 | 1 525,00 | +1,67% | 4 515 | 6 900 396,00 | 1 535,00 | 1 525,00 |
| Alliances | 11:24:40 | 529,90 | 527,00 | +0,38% | 485 | 254 574,20 | 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 | 11:23:26 | 152,40 | 152,20 | -2,31% | 634 | 96 599,70 | 155,00 | 152,10 |
| Attijariwafa Bank | 11:14:43 | 775,80 | 779,00 | +0,49% | 505 | 392 381,00 | 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 | 11:35:16 | 578,10 | 585,00 | -2,48% | 51 | 29 502,00 | 585,00 | 578,00 |
| BoA | 11:24:07 | 255,00 | 255,00 | +1,57% | 156 | 39 710,90 | 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 | 11:29:12 | 258,00 | 256,05 | -0,37% | 341 | 87 872,70 | 259,00 | 256,05 |
| CIH | 11:31:41 | 413,50 | 418,00 | +1,21% | 35 406 | 14 797 859,75 | 418,00 | 412,00 |
| Ciments Maroc | 11:28:59 | 1 949,00 | 1 950,00 | +1,56% | 53 | 103 344,00 | 1 950,00 | 1 949,00 |
| CMGP GROUP | 11:36:00 | 400,00 | 416,00 | +4,00% | 12 509 | 5 160 306,20 | 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 | 11:17:14 | 97,00 | 96,00 | -1,03% | 2 428 | 232 764,67 | 97,00 | 93,50 |
| COSUMAR | 11:36:20 | 220,00 | 220,20 | +1,94% | 586 | 130 382,70 | 224,95 | 220,00 |
| CTM | 11:36:23 | 1 008,00 | 980,00 | +0,41% | 27 | 26 740,00 | 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 | 11:25:29 | 61,70 | 61,00 | -0,97% | 3 703 | 228 037,57 | 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 | 11:21:35 | 470,00 | 469,00 | -0,85% | 1 917 | 879 408,30 | 470,00 | 456,00 |
| HPS | 11:10:36 | 569,00 | 569,00 | +0,34% | 46 | 26 139,80 | 569,00 | 567,20 |
| IBMaroc.com | 10:33:45 | 75,00 | 75,00 | +2,63% | 11 | 825,00 | 75,00 | 75,00 |
| Immorente | 11:33:24 | 89,80 | 89,80 | 0,00% | 1 743 | 156 481,87 | 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 | 11:22:33 | 1 939,00 | 1 938,00 | +0,68% | 1 912 | 3 707 595,00 | 1 940,00 | 1 938,00 |
| 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 | 11:32:55 | 121,90 | 121,25 | +0,96% | 8 516 | 1 037 521,00 | 122,00 | 120,60 |
| Med Paper | 11:33:12 | 31,05 | 32,00 | 0,00% | 694 | 21 844,21 | 32,29 | 31,05 |
| Microdata | 16.09.2025 | 910,10 | 910,00 | 0,00% | 43 | 39 097,00 | 910,10 | 905,00 |
| Mutandis | 11:12:22 | 291,40 | 289,95 | +3,55% | 70 078 | 19 972 347,60 | 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 | 11:32:43 | 185,00 | 185,90 | +0,49% | 32 229 | 5 956 574,90 | 189,50 | 181,55 |
| Risma | 10:09:20 | 417,35 | 426,95 | +0,46% | 287 | 122 338,20 | 427,00 | 417,35 |
| S2M | 11:24:05 | 655,00 | 631,10 | -3,65% | 165 | 105 256,90 | 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 | -1,90% | 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 | 11:30:57 | 130,00 | 128,00 | -1,54% | 6 820 | 874 801,45 | 131,30 | 126,40 |
| SNEP | 11:16:24 | 615,00 | 630,00 | +1,61% | 134 | 82 366,00 | 630,00 | 612,00 |
| SODEP | 11:30:02 | 979,00 | 988,00 | +1,85% | 10 907 | 10 694 370,70 | 989,00 | 976,00 |
| Sonasid | 11:34:53 | 2 550,00 | 2 580,00 | +1,18% | 66 | 168 704,00 | 2 580,00 | 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. | 11:26:16 | 221,10 | 223,90 | -0,27% | 975 | 214 557,30 | 226,50 | 215,00 |
| TAQA Morocco | 11:35:27 | 2 749,00 | 2 670,00 | -1,84% | 1 020 | 2 750 483,00 | 2 749,00 | 2 660,00 |
| TGCC | 11:22:05 | 970,10 | 975,00 | +1,56% | 3 576 | 3 487 793,30 | 980,00 | 970,00 |
| TotalEnergie MM | 11:30:09 | 1 727,00 | 1 728,00 | +1,05% | 70 | 120 955,00 | 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 | 11:35:16 | 451,95 | 451,80 | +1,72% | 8 034 | 3 618 851,10 | 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 |
| CMGP GROUP | +4,00% | 416,00 | 400,00 | 425,00 | 398,00 | 12 509 | 5 160 306,20 |
| Mutandis | +3,55% | 289,95 | 291,40 | 291,40 | 283,00 | 70 078 | 19 972 347,60 |
| 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 | +1,94% | 220,20 | 220,00 | 224,95 | 220,00 | 586 | 130 382,70 |
| SODEP | +1,85% | 988,00 | 979,00 | 989,00 | 976,00 | 10 907 | 10 694 370,70 |
| Vicenne | +1,72% | 451,80 | 451,95 | 451,95 | 445,05 | 8 034 | 3 618 851,10 |
| Akdital | +1,67% | 1 525,00 | 1 535,00 | 1 535,00 | 1 525,00 | 4 515 | 6 900 396,00 |
| Oulmes | +1,67% | 1 200,00 | 1 200,00 | 1 200,00 | 1 200,00 | 4 | 4 800,00 |
| SNEP | +1,61% | 630,00 | 615,00 | 630,00 | 612,00 | 134 | 82 366,00 |
| BoA | +1,57% | 255,00 | 255,00 | 255,00 | 251,55 | 156 | 39 710,90 |
| Ciments Maroc | +1,56% | 1 950,00 | 1 949,00 | 1 950,00 | 1 949,00 | 53 | 103 344,00 |
| TGCC | +1,56% | 975,00 | 970,10 | 980,00 | 970,00 | 3 576 | 3 487 793,30 |
| CIH | +1,21% | 418,00 | 413,50 | 418,00 | 412,00 | 35 406 | 14 797 859,75 |
| Sonasid | +1,18% | 2 580,00 | 2 550,00 | 2 580,00 | 2 550,00 | 66 | 168 704,00 |
| TotalEnergie MM | +1,05% | 1 728,00 | 1 727,00 | 1 728,00 | 1 727,00 | 70 | 120 955,00 |
| Aradei Capital | +1,03% | 468,80 | 465,00 | 468,80 | 463,20 | 78 | 36 265,90 |
| Maroc Telecom | +0,96% | 121,25 | 121,90 | 122,00 | 120,60 | 8 516 | 1 037 521,00 |
| 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 |
| Jet Contractors | +0,68% | 2 518,00 | 2 500,00 | 2 519,00 | 2 488,00 | 84 | 210 039,00 |
| LafargeHolcim | +0,68% | 1 938,00 | 1 939,00 | 1 940,00 | 1 938,00 | 1 912 | 3 707 595,00 |
| Delta Holding | +0,61% | 83,00 | 82,60 | 83,95 | 81,55 | 1 893 | 156 116,27 |
| Addoha | +0,60% | 40,35 | 40,10 | 40,35 | 40,00 | 86 439 | 3 462 877,24 |
| Attijariwafa Bank | +0,49% | 779,00 | 775,80 | 779,00 | 774,50 | 505 | 392 381,00 |
| Resid Dar Saada | +0,49% | 185,90 | 185,00 | 189,50 | 181,55 | 32 229 | 5 956 574,90 |
| Risma | +0,46% | 426,95 | 417,35 | 427,00 | 417,35 | 287 | 122 338,20 |
| CTM | +0,41% | 980,00 | 1 008,00 | 1 008,00 | 980,00 | 27 | 26 740,00 |
| Alliances | +0,38% | 527,00 | 529,90 | 529,90 | 522,10 | 485 | 254 574,20 |
| HPS | +0,34% | 569,00 | 569,00 | 569,00 | 567,20 | 46 | 26 139,80 |
| M2M Group | +0,20% | 494,00 | 494,00 | 494,00 | 494,00 | 12 | 5 928,00 |
| Maghreb Oxygene | +0,02% | 417,00 | 417,00 | 417,00 | 416,50 | 16 | 6 664,50 |
