Le Groupe Bank Of Africa
| Date/Heure | 18.09.2025 15:19:58 |
|---|---|
| Cours | 19 726,61 |
| Clôture | 19 586,47 (17.09.2025) |
| Variation % | +0,72% (140,14) |
| 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 | 15:14:03 | 40,10 | 40,18 | +0,17% | 96 601 | 3 870 901,03 | 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 | 15:16:56 | 1 535,00 | 1 520,00 | +1,33% | 10 246 | 15 614 687,00 | 1 535,00 | 1 512,00 |
| Alliances | 15:13:32 | 529,90 | 528,90 | +0,74% | 1 788 | 939 725,80 | 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 | 15:19:58 | 465,00 | 463,20 | -0,17% | 412 | 191 283,40 | 468,80 | 463,20 |
| ATLANTASANAD | 15:16:25 | 152,40 | 155,50 | -0,19% | 1 084 | 165 675,90 | 155,50 | 152,10 |
| Attijariwafa Bank | 15:16:10 | 775,80 | 775,20 | 0,00% | 91 539 | 70 969 544,90 | 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 | 15:18:24 | 38,95 | 38,80 | -0,51% | 2 159 | 82 636,57 | 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 | 15:17:02 | 258,00 | 255,00 | -0,78% | 1 227 | 316 169,50 | 259,00 | 255,00 |
| CIH | 15:07:37 | 413,50 | 420,00 | +1,69% | 42 278 | 17 683 599,75 | 422,00 | 412,00 |
| Ciments Maroc | 15:06:54 | 1 949,00 | 1 950,00 | +1,56% | 121 | 235 929,00 | 1 950,00 | 1 949,00 |
| CMGP GROUP | 15:16:50 | 400,00 | 412,00 | +3,00% | 32 976 | 13 604 501,35 | 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 | 14:59:34 | 97,00 | 96,50 | -0,52% | 3 946 | 378 774,29 | 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 | 15:16:50 | 1 008,00 | 1 002,00 | +2,66% | 68 | 67 361,00 | 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 | 15:04:58 | 82,60 | 82,45 | -0,06% | 5 442 | 449 241,70 | 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 | 15:15:42 | 61,70 | 60,70 | -1,46% | 8 981 | 548 157,03 | 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 | 15:18:16 | 470,00 | 468,00 | -1,06% | 2 367 | 1 087 877,35 | 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 | 15:17:55 | 89,80 | 89,80 | 0,00% | 2 509 | 225 205,92 | 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 | 15:17:52 | 1 939,00 | 1 930,00 | +0,26% | 4 757 | 9 201 168,00 | 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 | 15:05:26 | 494,00 | 490,00 | -0,61% | 1 012 | 497 369,00 | 495,00 | 490,00 |
| 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 | 15:19:41 | 121,90 | 122,00 | +1,58% | 125 713 | 15 294 261,10 | 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 | 15:19:40 | 291,40 | 290,00 | +3,57% | 70 387 | 20 061 618,50 | 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 | 15:19:49 | 185,00 | 184,00 | -0,54% | 45 774 | 8 441 969,00 | 189,50 | 181,55 |
| Risma | 14:53:05 | 417,35 | 424,00 | -0,24% | 570 | 241 730,20 | 427,00 | 412,00 |
| S2M | 15:12:01 | 655,00 | 645,00 | -1,53% | 361 | 229 368,10 | 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 | 15:05:44 | 130,00 | 131,40 | +1,08% | 34 280 | 4 479 511,40 | 132,90 | 126,40 |
| SNEP | 14:23:35 | 615,00 | 623,00 | +0,48% | 218 | 134 677,00 | 630,00 | 612,00 |
| SODEP | 15:16:39 | 979,00 | 992,00 | +2,26% | 13 981 | 13 748 180,30 | 997,00 | 976,00 |
| Sonasid | 15:19:53 | 2 550,00 | 2 640,00 | +3,53% | 2 299 | 5 994 369,00 | 2 640,00 | 2 550,00 |
| SOTHEMA | 15:15:15 | 1 930,00 | 1 929,00 | -0,05% | 17 | 32 756,00 | 1 930,00 | 1 880,00 |
| 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. | 15:09:58 | 221,10 | 223,50 | -0,45% | 8 579 | 1 861 993,30 | 226,50 | 215,00 |
| TAQA Morocco | 15:03:27 | 2 749,00 | 2 650,00 | -2,57% | 1 697 | 4 550 459,00 | 2 749,00 | 2 650,00 |
| TGCC | 15:19:57 | 970,10 | 971,00 | +1,15% | 33 090 | 32 208 166,10 | 980,00 | 970,00 |
| TotalEnergie MM | 15:19:30 | 1 727,00 | 1 785,00 | +4,39% | 10 128 | 17 711 496,00 | 1 785,00 | 1 727,00 |
| Unimer | 14:32:27 | 160,00 | 160,00 | 0,00% | 20 | 3 200,00 | 160,00 | 160,00 |
| Vicenne | 15:19:51 | 451,95 | 452,00 | +1,77% | 16 034 | 7 231 339,10 | 452,00 | 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 |
|---|---|---|---|---|---|---|---|
| TotalEnergie MM | +4,39% | 1 785,00 | 1 727,00 | 1 785,00 | 1 727,00 | 10 128 | 17 711 496,00 |
| Mutandis | +3,57% | 290,00 | 291,40 | 291,40 | 283,00 | 70 387 | 20 061 618,50 |
| Sonasid | +3,53% | 2 640,00 | 2 550,00 | 2 640,00 | 2 550,00 | 2 299 | 5 994 369,00 |
| Afric Indus. | +3,00% | 343,00 | 328,60 | 343,00 | 328,60 | 235 | 79 695,15 |
| CMGP GROUP | +3,00% | 412,00 | 400,00 | 425,00 | 398,00 | 32 976 | 13 604 501,35 |
| 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 | 68 | 67 361,00 |
| IBMaroc.com | +2,63% | 75,00 | 76,30 | 76,30 | 73,10 | 229 | 17 009,40 |
| SODEP | +2,26% | 992,00 | 979,00 | 997,00 | 976,00 | 13 981 | 13 748 180,30 |
| COSUMAR | +1,85% | 220,00 | 220,00 | 224,95 | 220,00 | 7 073 | 1 558 733,55 |
| Vicenne | +1,77% | 452,00 | 451,95 | 452,00 | 445,05 | 16 034 | 7 231 339,10 |
| CIH | +1,69% | 420,00 | 413,50 | 422,00 | 412,00 | 42 278 | 17 683 599,75 |
| LABEL VIE | +1,69% | 4 800,00 | 4 799,00 | 4 800,00 | 4 799,00 | 4 000 | 19 199 990,00 |
| Maroc Telecom | +1,58% | 122,00 | 121,90 | 122,70 | 120,60 | 125 713 | 15 294 261,10 |
| Ciments Maroc | +1,56% | 1 950,00 | 1 949,00 | 1 950,00 | 1 949,00 | 121 | 235 929,00 |
| Akdital | +1,33% | 1 520,00 | 1 535,00 | 1 535,00 | 1 512,00 | 10 246 | 15 614 687,00 |
| BoA | +1,18% | 254,00 | 255,00 | 255,00 | 251,55 | 559 | 142 215,45 |
| TGCC | +1,15% | 971,00 | 970,10 | 980,00 | 970,00 | 33 090 | 32 208 166,10 |
| SNA | +1,08% | 131,40 | 130,00 | 132,90 | 126,40 | 34 280 | 4 479 511,40 |
| 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 |
| Managem | +0,75% | 6 045,00 | 6 049,00 | 6 049,00 | 6 045,00 | 16 | 96 780,00 |
| Alliances | +0,74% | 528,90 | 529,90 | 529,90 | 522,10 | 1 788 | 939 725,80 |
| 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 |
| SNEP | +0,48% | 623,00 | 615,00 | 630,00 | 612,00 | 218 | 134 677,00 |
| LafargeHolcim | +0,26% | 1 930,00 | 1 939,00 | 1 940,00 | 1 930,00 | 4 757 | 9 201 168,00 |
| Addoha | +0,17% | 40,18 | 40,10 | 40,35 | 40,00 | 96 601 | 3 870 901,03 |
| Maghreb Oxygene | +0,02% | 417,10 | 417,10 | 417,10 | 417,10 | 10 | 4 171,00 |
