Le Groupe Bank Of Africa
| Date/Heure | 18.09.2025 16:00:01 |
|---|---|
| Cours | 19 799,08 |
| Clôture | 19 586,47 (17.09.2025) |
| Variation % | +1,09% (212,62) |
| Max jour | 19 799,99 |
| Min jour | 19 585,94 |
| Ouverture | 19 585,94 |
|
|
| Valeur | Date/Heure | Ouverture | Cours | Variation % | Quantité | Volume | + Haut | + Bas |
|---|---|---|---|---|---|---|---|---|
| Addoha | 15:32:35 | 40,10 | 40,09 | -0,05% | 122 476 | 4 908 229,78 | 40,35 | 40,00 |
| AFMA | 15:31:31 | 1 354,00 | 1 354,00 | -0,44% | 10 | 13 540,00 | 1 354,00 | 1 354,00 |
| Afric Indus. | 15:30:29 | 328,60 | 343,00 | +3,00% | 235 | 79 695,15 | 343,00 | 328,60 |
| Afriquia Gaz | 15:32:19 | 4 448,00 | 4 400,00 | -1,32% | 7 | 30 976,00 | 4 448,00 | 4 400,00 |
| Agma | 14:30:26 | 6 899,00 | 6 899,00 | -0,01% | 2 | 13 798,00 | 6 899,00 | 6 899,00 |
| Akdital | 15:32:30 | 1 535,00 | 1 530,00 | +2,00% | 15 254 | 23 276 927,00 | 1 535,00 | 1 512,00 |
| Alliances | 15:31:07 | 529,90 | 525,00 | 0,00% | 3 508 | 1 842 725,80 | 529,90 | 522,10 |
| Aluminium Maroc | 15:31:10 | 1 838,00 | 1 839,00 | +0,55% | 42 | 77 208,00 | 1 839,00 | 1 838,00 |
| Aradei Capital | 15:31:38 | 465,00 | 463,20 | -0,17% | 512 | 237 603,40 | 468,80 | 463,20 |
| ATLANTASANAD | 15:31:13 | 152,40 | 155,50 | -0,19% | 2 198 | 338 902,90 | 155,50 | 152,10 |
| Attijariwafa Bank | 15:31:48 | 775,80 | 777,00 | +0,23% | 93 372 | 72 393 785,90 | 779,00 | 774,50 |
| Auto Hall | 15:31:30 | 98,25 | 100,00 | 0,00% | 2 671 | 264 278,65 | 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 | 15:32:27 | 310,00 | 315,00 | +2,61% | 22 772 | 7 166 350,75 | 315,00 | 307,00 |
| BMCI | 15:32:10 | 578,10 | 596,00 | -0,65% | 300 | 177 389,00 | 596,00 | 578,00 |
| BoA | 15:32:17 | 255,00 | 257,00 | +2,37% | 3 471 | 890 599,45 | 257,00 | 251,55 |
| Cartier Saada | 15:31:31 | 38,95 | 38,80 | -0,51% | 2 209 | 84 576,57 | 38,95 | 38,10 |
| CDM | 15:32:35 | 1 028,00 | 1 038,00 | -0,10% | 9 183 | 9 439 642,00 | 1 038,00 | 1 025,00 |
| CFG Bank | 15:31:52 | 258,00 | 255,00 | -0,78% | 9 773 | 2 495 399,50 | 259,00 | 255,00 |
| CIH | 15:31:34 | 413,50 | 421,00 | +1,94% | 42 285 | 17 686 546,75 | 422,00 | 412,00 |
| Ciments Maroc | 15:30:19 | 1 949,00 | 1 969,00 | +2,55% | 993 | 1 952 897,00 | 1 969,00 | 1 949,00 |
| CMGP GROUP | 15:30:47 | 400,00 | 408,00 | +2,00% | 39 207 | 16 146 749,35 | 425,00 | 398,00 |
| CMT | 15:31:04 | 2 857,00 | 2 848,00 | -0,42% | 9 | 25 683,00 | 2 857,00 | 2 848,00 |
| Colorado | 15:30:38 | 97,00 | 96,50 | -0,52% | 3 946 | 378 774,29 | 97,99 | 93,50 |
| COSUMAR | 15:32:07 | 220,00 | 220,10 | +1,90% | 9 431 | 2 077 729,35 | 224,95 | 220,00 |
| CTM | 15:30:20 | 1 008,00 | 1 002,00 | +0,10% | 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 | 15:31:45 | 82,60 | 82,50 | 0,00% | 11 265 | 929 639,20 | 83,95 | 81,55 |
| Disty Technolog | 15:30:26 | 392,30 | 404,00 | +1,00% | 4 365 | 1 744 789,70 | 404,00 | 390,00 |
| DISWAY | 15:32:20 | 920,00 | 948,00 | 0,00% | 168 | 158 532,00 | 949,00 | 920,00 |
| Ennakl | 15:30:03 | 61,70 | 61,48 | -0,19% | 9 081 | 554 305,03 | 62,00 | 60,00 |
| EQDOM | 15:31:20 | 1 337,00 | 1 337,00 | -0,82% | 63 | 84 231,00 | 1 337,00 | 1 337,00 |
| FENIE BROSSETTE | 15:30:46 | 470,00 | 463,00 | -2,11% | 2 379 | 1 093 433,35 | 479,00 | 456,00 |
| HPS | 15:30:46 | 569,00 | 560,00 | -1,25% | 1 163 | 655 826,60 | 569,00 | 560,00 |
| IBMaroc.com | 15:31:31 | 76,30 | 75,00 | +2,63% | 229 | 17 009,40 | 76,30 | 73,10 |
| Immorente | 15:31:12 | 89,80 | 89,80 | 0,00% | 2 618 | 234 994,12 | 89,80 | 89,30 |
| INVOLYS | 15:31:30 | 157,00 | 157,00 | 0,00% | 158 | 24 761,00 | 157,00 | 152,00 |
| Jet Contractors | 15:31:23 | 2 500,00 | 2 539,00 | +1,52% | 3 064 | 7 697 696,00 | 2 539,00 | 2 480,00 |
| LABEL VIE | 15:31:04 | 4 799,00 | 4 794,00 | +1,57% | 4 072 | 19 545 158,00 | 4 800,00 | 4 794,00 |
| LafargeHolcim | 15:31:05 | 1 939,00 | 1 938,00 | +0,68% | 5 674 | 10 978 314,00 | 1 940,00 | 1 930,00 |
| Lesieur Cristal | 15:32:07 | 282,00 | 281,80 | -0,42% | 246 | 68 217,50 | 289,50 | 272,00 |
| M2M Group | 15:32:24 | 494,00 | 490,00 | -0,61% | 1 012 | 497 369,00 | 495,00 | 490,00 |
| Maghreb Oxygene | 15:31:08 | 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 | 15:32:10 | 6 049,00 | 6 000,00 | 0,00% | 405 | 2 430 780,00 | 6 049,00 | 6 000,00 |
| Maroc Leasing | 14:31:15 | 360,00 | 360,00 | -1,37% | 7 | 2 520,00 | 360,00 | 360,00 |
| Maroc Telecom | 15:31:02 | 121,90 | 122,40 | +1,92% | 161 498 | 19 674 345,10 | 122,70 | 120,60 |
| Med Paper | 15:32:38 | 31,05 | 31,25 | -2,34% | 2 754 | 86 391,50 | 32,29 | 31,05 |
| Microdata | 15:32:24 | 934,90 | 934,90 | +2,74% | 31 | 28 907,20 | 934,90 | 910,00 |
| Mutandis | 15:30:52 | 291,40 | 287,00 | +2,50% | 73 387 | 20 922 618,50 | 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 | 15:32:36 | 185,00 | 184,00 | -0,54% | 63 302 | 11 667 121,00 | 189,50 | 181,55 |
| Risma | 15:32:24 | 417,35 | 424,00 | -0,24% | 4 943 | 2 095 882,20 | 427,00 | 412,00 |
| S2M | 15:30:22 | 655,00 | 645,00 | -1,53% | 376 | 239 043,10 | 655,00 | 631,00 |
| SALAFIN | 14:32:39 | 617,80 | 617,80 | -1,15% | 36 | 22 240,80 | 617,80 | 617,80 |
| Sanlam Maroc | 15:32:18 | 2 119,00 | 2 119,00 | +2,86% | 11 | 23 214,00 | 2 119,00 | 2 100,00 |
| SMI | 15:31:34 | 2 579,00 | 2 518,00 | -1,64% | 19 | 48 401,00 | 2 581,00 | 2 518,00 |
| SNA | 15:31:12 | 130,00 | 130,10 | +0,08% | 37 362 | 4 880 479,60 | 132,90 | 126,40 |
| SNEP | 15:32:42 | 615,00 | 610,00 | -1,61% | 880 | 538 497,00 | 630,00 | 610,00 |
| SODEP | 15:31:19 | 979,00 | 995,00 | +2,57% | 19 490 | 19 229 635,30 | 997,00 | 976,00 |
| Sonasid | 15:31:27 | 2 550,00 | 2 635,00 | +3,33% | 3 550 | 9 290 754,00 | 2 640,00 | 2 550,00 |
| SOTHEMA | 15:32:35 | 1 930,00 | 1 928,00 | -0,10% | 227 | 437 636,00 | 1 930,00 | 1 880,00 |
| SRM | 15:31:24 | 548,00 | 539,00 | -1,64% | 6 | 3 243,00 | 548,00 | 539,00 |
| Ste Boissons | 15:30:22 | 2 197,00 | 2 198,00 | -0,05% | 16 | 35 153,00 | 2 198,00 | 2 197,00 |
| STROC Indus. | 15:32:38 | 221,10 | 223,50 | -0,45% | 8 679 | 1 884 343,30 | 226,50 | 215,00 |
| TAQA Morocco | 15:32:06 | 2 749,00 | 2 700,00 | -0,74% | 2 013 | 5 403 659,00 | 2 749,00 | 2 650,00 |
| TGCC | 15:32:24 | 970,10 | 980,00 | +2,08% | 45 416 | 44 287 646,10 | 980,00 | 970,00 |
| TotalEnergie MM | 15:32:25 | 1 727,00 | 1 785,00 | +4,39% | 11 398 | 19 978 446,00 | 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 | 15:30:10 | 451,95 | 454,00 | +2,22% | 17 731 | 8 001 777,10 | 454,00 | 445,05 |
| Wafa Assur | 15:31:10 | 5 235,00 | 5 233,00 | +0,85% | 3 | 15 703,00 | 5 235,00 | 5 233,00 |
| 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 | 11 398 | 19 978 446,00 |
| Sonasid | +3,33% | 2 635,00 | 2 550,00 | 2 640,00 | 2 550,00 | 3 550 | 9 290 754,00 |
| Afric Indus. | +3,00% | 343,00 | 328,60 | 343,00 | 328,60 | 235 | 79 695,15 |
| 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 |
| IBMaroc.com | +2,63% | 75,00 | 76,30 | 76,30 | 73,10 | 229 | 17 009,40 |
| BCP | +2,61% | 315,00 | 310,00 | 315,00 | 307,00 | 22 772 | 7 166 350,75 |
| SODEP | +2,57% | 995,00 | 979,00 | 997,00 | 976,00 | 19 490 | 19 229 635,30 |
| Ciments Maroc | +2,55% | 1 969,00 | 1 949,00 | 1 969,00 | 1 949,00 | 993 | 1 952 897,00 |
| Mutandis | +2,50% | 287,00 | 291,40 | 291,40 | 283,00 | 73 387 | 20 922 618,50 |
| BoA | +2,37% | 257,00 | 255,00 | 257,00 | 251,55 | 3 471 | 890 599,45 |
| Vicenne | +2,22% | 454,00 | 451,95 | 454,00 | 445,05 | 17 731 | 8 001 777,10 |
| TGCC | +2,08% | 980,00 | 970,10 | 980,00 | 970,00 | 45 416 | 44 287 646,10 |
| Akdital | +2,00% | 1 530,00 | 1 535,00 | 1 535,00 | 1 512,00 | 15 254 | 23 276 927,00 |
| CMGP GROUP | +2,00% | 408,00 | 400,00 | 425,00 | 398,00 | 39 207 | 16 146 749,35 |
| CIH | +1,94% | 421,00 | 413,50 | 422,00 | 412,00 | 42 285 | 17 686 546,75 |
| Maroc Telecom | +1,92% | 122,40 | 121,90 | 122,70 | 120,60 | 161 498 | 19 674 345,10 |
| COSUMAR | +1,90% | 220,10 | 220,00 | 224,95 | 220,00 | 9 431 | 2 077 729,35 |
| LABEL VIE | +1,57% | 4 794,00 | 4 799,00 | 4 800,00 | 4 794,00 | 4 072 | 19 545 158,00 |
| Jet Contractors | +1,52% | 2 539,00 | 2 500,00 | 2 539,00 | 2 480,00 | 3 064 | 7 697 696,00 |
| Disty Technolog | +1,00% | 404,00 | 392,30 | 404,00 | 390,00 | 4 365 | 1 744 789,70 |
| Wafa Assur | +0,85% | 5 233,00 | 5 235,00 | 5 235,00 | 5 233,00 | 3 | 15 703,00 |
| LafargeHolcim | +0,68% | 1 938,00 | 1 939,00 | 1 940,00 | 1 930,00 | 5 674 | 10 978 314,00 |
| Aluminium Maroc | +0,55% | 1 839,00 | 1 838,00 | 1 839,00 | 1 838,00 | 42 | 77 208,00 |
| Attijariwafa Bank | +0,23% | 777,00 | 775,80 | 779,00 | 774,50 | 93 372 | 72 393 785,90 |
| CTM | +0,10% | 1 002,00 | 1 008,00 | 1 008,00 | 980,00 | 68 | 67 361,00 |
| SNA | +0,08% | 130,10 | 130,00 | 132,90 | 126,40 | 37 362 | 4 880 479,60 |
| Maghreb Oxygene | +0,02% | 417,10 | 417,10 | 417,10 | 417,10 | 10 | 4 171,00 |
