Le Groupe Bank Of Africa
| Date/Heure | 18.09.2025 10:32:04 |
|---|---|
| Cours | 19 706,03 |
| Clôture | 19 586,47 (17.09.2025) |
| Variation % | +0,61% (119,57) |
| 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 | 10:27:01 | 40,10 | 40,35 | +0,60% | 66 931 | 2 680 189,45 | 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 | -2,40% | 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 | 10:24:01 | 1 535,00 | 1 525,00 | +1,67% | 3 387 | 5 179 028,00 | 1 535,00 | 1 525,00 |
| Alliances | 10:14:46 | 529,90 | 529,50 | +0,86% | 452 | 237 202,40 | 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 | 09:54:14 | 465,00 | 467,80 | +0,82% | 61 | 28 309,80 | 467,80 | 463,20 |
| ATLANTASANAD | 10:11:45 | 152,40 | 152,30 | -2,25% | 509 | 77 576,10 | 155,00 | 152,30 |
| Attijariwafa Bank | 10:31:39 | 775,80 | 779,00 | +0,49% | 300 | 232 972,00 | 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 | 17.09.2025 | 586,00 | 599,90 | -3,65% | 620 | 365 279,60 | 599,90 | 582,00 |
| 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 | 10:17:06 | 413,50 | 413,50 | +0,12% | 339 | 140 019,00 | 413,50 | 413,00 |
| Ciments Maroc | 17.09.2025 | 1 951,00 | 1 920,00 | +0,21% | 2 149 | 4 172 905,00 | 1 960,00 | 1 920,00 |
| CMGP GROUP | 10:31:41 | 400,00 | 407,20 | +1,80% | 4 139 | 1 706 258,15 | 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 | 10:20:59 | 97,00 | 96,30 | -0,72% | 344 | 33 162,20 | 97,00 | 96,30 |
| COSUMAR | 10:12:05 | 220,00 | 220,00 | +1,85% | 425 | 94 822,45 | 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 | 10:32:04 | 82,60 | 82,70 | +0,24% | 481 | 40 145,13 | 83,95 | 82,60 |
| Disty Technolog | 10:21:28 | 392,30 | 392,30 | -1,93% | 5 | 1 984,60 | 400,00 | 392,30 |
| DISWAY | 10:28:52 | 920,00 | 920,00 | -2,95% | 12 | 11 330,00 | 949,00 | 920,00 |
| Ennakl | 10:26:21 | 61,70 | 61,00 | -0,97% | 2 405 | 148 605,75 | 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 | 10:13:34 | 470,00 | 470,00 | -0,63% | 170 | 79 900,00 | 470,00 | 470,00 |
| HPS | 09:31:31 | 567,20 | 567,20 | +0,02% | 19 | 10 776,80 | 567,20 | 567,20 |
| IBMaroc.com | 17.09.2025 | 74,00 | 73,08 | +0,10% | 332 | 24 354,36 | 74,00 | 73,05 |
| Immorente | 10:22:25 | 89,80 | 89,80 | 0,00% | 462 | 41 466,60 | 89,80 | 89,50 |
| INVOLYS | 10:21:05 | 157,00 | 153,00 | -2,55% | 65 | 10 185,00 | 157,00 | 153,00 |
| Jet Contractors | 10:06:26 | 2 500,00 | 2 519,00 | +0,72% | 77 | 192 531,00 | 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 | 10:26:46 | 1 939,00 | 1 939,00 | +0,73% | 1 846 | 3 579 644,00 | 1 940,00 | 1 939,00 |
| Lesieur Cristal | 17.09.2025 | 284,00 | 283,00 | -3,89% | 66 | 18 730,00 | 284,00 | 283,00 |
| M2M Group | 17.09.2025 | 493,10 | 493,00 | +0,20% | 115 | 56 728,50 | 500,00 | 493,00 |
| Maghreb Oxygene | 17.09.2025 | 417,00 | 417,00 | 0,00% | 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 | 10:31:25 | 121,90 | 122,00 | +1,58% | 7 390 | 901 505,00 | 122,00 | 121,00 |
| Med Paper | 10:26:30 | 31,05 | 32,27 | +0,84% | 422 | 13 129,98 | 32,29 | 31,05 |
| Microdata | 16.09.2025 | 910,10 | 910,00 | 0,00% | 43 | 39 097,00 | 910,10 | 905,00 |
| Mutandis | 10:21:21 | 291,40 | 285,50 | +1,96% | 70 050 | 19 964 199,30 | 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 | 10:26:49 | 185,00 | 186,20 | +0,65% | 23 258 | 4 303 870,55 | 189,50 | 181,55 |
| Risma | 10:09:20 | 417,35 | 426,95 | +0,46% | 287 | 122 338,20 | 427,00 | 417,35 |
| S2M | 10:08:36 | 655,00 | 631,00 | -3,66% | 72 | 46 263,50 | 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 | 10:27:26 | 130,00 | 126,55 | -2,65% | 4 649 | 597 405,35 | 131,30 | 126,40 |
| SNEP | 10:10:11 | 615,00 | 616,00 | -0,65% | 47 | 28 771,00 | 616,00 | 612,00 |
| SODEP | 10:26:06 | 979,00 | 980,00 | +1,02% | 8 460 | 8 290 866,70 | 984,00 | 976,00 |
| Sonasid | 09:32:24 | 2 550,00 | 2 550,00 | 0,00% | 50 | 127 500,00 | 2 550,00 | 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 | -4,00% | 64 | 140 300,00 | 2 200,00 | 2 150,00 |
| STROC Indus. | 10:31:36 | 221,10 | 220,00 | -2,00% | 921 | 202 622,70 | 226,50 | 215,00 |
| TAQA Morocco | 10:01:35 | 2 749,00 | 2 702,00 | -0,66% | 439 | 1 186 693,00 | 2 749,00 | 2 702,00 |
| TGCC | 10:31:49 | 970,10 | 977,00 | +1,77% | 1 943 | 1 892 933,90 | 978,00 | 970,00 |
| TotalEnergie MM | 17.09.2025 | 1 710,00 | 1 710,00 | -0,29% | 1 301 | 2 224 710,00 | 1 710,00 | 1 710,00 |
| Unimer | 16.09.2025 | 160,00 | 160,00 | -3,12% | 20 | 3 200,00 | 160,00 | 160,00 |
| Vicenne | 10:27:38 | 451,95 | 450,00 | +1,32% | 6 348 | 2 857 974,95 | 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 |
| CTM | +2,97% | 1 005,00 | 1 008,00 | 1 008,00 | 980,00 | 11 | 10 995,00 |
| Dari Couspate | +2,50% | 4 000,00 | 4 000,00 | 4 000,00 | 4 000,00 | 141 | 564 000,00 |
| Mutandis | +1,96% | 285,50 | 291,40 | 291,40 | 283,00 | 70 050 | 19 964 199,30 |
| COSUMAR | +1,85% | 220,00 | 220,00 | 224,95 | 220,00 | 425 | 94 822,45 |
| CMGP GROUP | +1,80% | 407,20 | 400,00 | 425,00 | 398,00 | 4 139 | 1 706 258,15 |
| TGCC | +1,77% | 977,00 | 970,10 | 978,00 | 970,00 | 1 943 | 1 892 933,90 |
| Akdital | +1,67% | 1 525,00 | 1 535,00 | 1 535,00 | 1 525,00 | 3 387 | 5 179 028,00 |
| Oulmes | +1,67% | 1 200,00 | 1 200,00 | 1 200,00 | 1 200,00 | 4 | 4 800,00 |
| Maroc Telecom | +1,58% | 122,00 | 121,90 | 122,00 | 121,00 | 7 390 | 901 505,00 |
| Vicenne | +1,32% | 450,00 | 451,95 | 451,95 | 445,05 | 6 348 | 2 857 974,95 |
| SODEP | +1,02% | 980,00 | 979,00 | 984,00 | 976,00 | 8 460 | 8 290 866,70 |
| Alliances | +0,86% | 529,50 | 529,90 | 529,90 | 522,10 | 452 | 237 202,40 |
| Med Paper | +0,84% | 32,27 | 31,05 | 32,29 | 31,05 | 422 | 13 129,98 |
| 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 | 467,80 | 463,20 | 61 | 28 309,80 |
| 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 | 1 846 | 3 579 644,00 |
| Jet Contractors | +0,72% | 2 519,00 | 2 500,00 | 2 519,00 | 2 488,00 | 77 | 192 531,00 |
| Resid Dar Saada | +0,65% | 186,20 | 185,00 | 189,50 | 181,55 | 23 258 | 4 303 870,55 |
| Addoha | +0,60% | 40,35 | 40,10 | 40,35 | 40,00 | 66 931 | 2 680 189,45 |
| Attijariwafa Bank | +0,49% | 779,00 | 775,80 | 779,00 | 774,50 | 300 | 232 972,00 |
| Risma | +0,46% | 426,95 | 417,35 | 427,00 | 417,35 | 287 | 122 338,20 |
| Delta Holding | +0,24% | 82,70 | 82,60 | 83,95 | 82,60 | 481 | 40 145,13 |
| Ciments Maroc | +0,21% | 1 920,00 | 1 951,00 | 1 960,00 | 1 920,00 | 2 149 | 4 172 905,00 |
| M2M Group | +0,20% | 493,00 | 493,10 | 500,00 | 493,00 | 115 | 56 728,50 |
| BoA | +0,20% | 251,55 | 255,00 | 255,00 | 251,55 | 125 | 31 806,00 |
| CIH | +0,12% | 413,50 | 413,50 | 413,50 | 413,00 | 339 | 140 019,00 |
| IBMaroc.com | +0,10% | 73,08 | 74,00 | 74,00 | 73,05 | 332 | 24 354,36 |
| HPS | +0,02% | 567,20 | 567,20 | 567,20 | 567,20 | 19 | 10 776,80 |
