Souscrivez avec M.S.IN
Contactez-nous
Physionomie du marché
Séance du 05/12/2025
| Libellé | Statut | Ouverture | Dernier cours | Heure | Variation | Quantité échangée | Volume | Haut  |
Bas  |
|---|---|---|---|---|---|---|---|---|---|
| AFRIC INDUSTRIES | c | 326.55 | 327.9 | 17:00:00 | 0,43% | 64 | 20,914.05 | 327.9 | 326.55 |
| AFRIQUIA GAZ | c | 4200 | 4200 | 17:00:00 | 1,23% | 320 | 1,344,000 | 4200 | 4200 |
| AKDITAL | c | 1288 | 1252 | 17:00:00 | -2,80% | 62566 | 80,693,068 | 1296 | 1252 |
| ALLIANCES | c | 561.1 | 570 | 17:00:00 | 1,51% | 247023 | 140,054,255.40 | 574.9 | 561 |
| ALUMINIUM DU MAROC | c | 1758 | 1800 | 17:00:00 | -1,64% | 8 | 14,147 | 1800 | 1758 |
| ARADEI CAPITAL | c | 445 | 440 | 17:00:00 | 0,23% | 20720 | 9,100,456.55 | 445 | 438.5 |
| ATLANTASANAD | c | 141 | 138 | 17:00:00 | -1,43% | 1578 | 218,084.95 | 141.5 | 138 |
| ATTIJARIWAFA BANK | c | 716.1 | 725 | 17:00:00 | 0,90% | 57820 | 41,653,637.70 | 725 | 716.1 |
| AUTO HALL | c | 91.02 | 93.99 | 17:00:00 | -0,37% | 3440 | 322,722.74 | 94 | 91.02 |
| AUTO NEJMA | c | 4300 | 4300 | 17:00:00 | 2,23% | 1 | 4,300 | 4300 | 4300 |
| BALIMA | c | 240 | 240 | 17:00:00 | -4,00% | 1 | 240 | 240 | 240 |
| BANK OF AFRICA | c | 230 | 234 | 17:00:00 | 1,74% | 96377 | 22,319,282.60 | 234.95 | 230 |
| BCP | c | 288 | 279 | 17:00:00 | -0,36% | 8323 | 2,323,107 | 288 | 279 |
| BMCI | c | 550 | 567 | 17:00:00 | 0,37% | 1153 | 647,750 | 567 | 550 |
| CARTIER SAADA | c | 34.1 | 34.75 | 17:00:00 | -0,52% | 881 | 30,492.36 | 34.9 | 34.1 |
| CDM | c | 958 | 951 | 17:00:00 | -2,96% | 2094 | 1,992,303.90 | 979.9 | 951 |
| CFG BANK | c | 237 | 250 | 17:00:00 | 2,88% | 10254 | 2,538,428.70 | 250 | 236.2 |
| CIH | c | 409 | 415 | 17:00:00 | 1,97% | 5635 | 2,328,775.25 | 415 | 405.1 |
| CIMENTS DU MAROC | c | 1945 | 1881 | 17:00:00 | -0,79% | 36337 | 68,791,427 | 1945 | 1881 |
| CMGP GROUP | c | 357 | 380 | 17:00:00 | 4,11% | 6980 | 2,631,450.80 | 380 | 354 |
| COLORADO | c | 81.15 | 81.12 | 17:00:00 | 0,07% | 795 | 64,515.22 | 81.5 | 81.03 |
| COSUMAR | c | 197 | 198 | 17:00:00 | 0,51% | 131244 | 26,011,296 | 198.9 | 197 |
| CREDIT EQDOM | c | 1277 | 1277 | 17:00:00 | 0,00% | 10 | 12,770 | 1277 | 1277 |
| CTM | c | 891 | 905 | 17:00:00 | -2,27% | 98 | 88,985.10 | 925 | 891 |
| DELTA HOLDING | c | 70.52 | 73 | 17:00:00 | 1,83% | 6863 | 496,922.54 | 73 | 70.52 |
| DISTY TECHNOLOGIES | c | 360 | 359.8 | 17:00:00 | 1,35% | 134 | 47,599.10 | 360 | 350 |
| DOUJA PROM ADDOHA | c | 36.7 | 36.55 | 17:00:00 | 0,41% | 73280 | 2,677,630.30 | 36.7 | 36.21 |
| ENNAKL | c | 53.11 | 54.5 | 17:00:00 | 0,93% | 2005 | 107,928.88 | 54.5 | 53.11 |
| FENIE BROSSETTE | c | 405 | 405.3 | 17:00:00 | -1,86% | 517 | 210,600.10 | 416.9 | 405 |
| HPS | c | 533.8 | 530 | 17:00:00 | 0,00% | 815 | 433,570 | 534 | 530 |
| IAM | c | 112.5 | 112 | 17:00:00 | -0,44% | 87129 | 9,773,439 | 112.9 | 112 |
| IMMORENTE INVEST | c | 90.99 | 90 | 17:00:00 | -0,97% | 3343 | 301,403.38 | 90.99 | 89.9 |
| INVOLYS | c | 212 | 212.1 | 17:00:00 | -3,59% | 255 | 54,308.40 | 226.9 | 212 |
| JET CONTRACTORS | c | 2541 | 2548 | 17:00:00 | 0,28% | 7028 | 17,492,582 | 2548 | 2466 |
| LABEL VIE | c | 4700 | 4700 | 17:00:00 | 2,64% | 700 | 3,290,000 | 4700 | 4700 |
| LafargeHolcim Maroc | c | 1826 | 1831 | 17:00:00 | 0,05% | 44568 | 81,603,457 | 1839 | 1812 |
| M2M GROUP | c | 440.1 | 440.3 | 17:00:00 | -0,18% | 87 | 38,306.60 | 440.5 | 440 |
| MAGHREB OXYGENE | c | 389.9 | 389.9 | 17:00:00 | 1,27% | 2 | 779.80 | 389.9 | 389.9 |
| MANAGEM | c | 6100 | 6100 | 17:00:00 | 2,52% | 168 | 1,024,800 | 6100 | 6100 |
| MAROC LEASING | c | 352 | 352 | 17:00:00 | 0,00% | 8 | 2,816 | 352 | 352 |
| MED PAPER | c | 27.8 | 27.8 | 17:00:00 | 0,47% | 1502 | 41,796.50 | 28 | 27.8 |
| MICRODATA | c | 739 | 766 | 17:00:00 | -1,67% | 391 | 294,349 | 766 | 739 |
| MINIERE TOUISSIT | c | 1695 | 1692 | 17:00:00 | 0,12% | 56 | 94,767 | 1695 | 1692 |
| MUTANDIS | c | 259.2 | 259.2 | 17:00:00 | -0,69% | 1588 | 412,203.80 | 263 | 259.2 |
| REALISATIONS MECANIQUES | c | 488 | 488 | 17:00:00 | -0,16% | 4 | 1,952 | 488 | 488 |
| RES DAR SAADA | c | 173 | 179.4 | 17:00:00 | 3,67% | 27430 | 4,811,043.35 | 179.4 | 171.5 |
| RISMA | c | 390 | 383 | 17:00:00 | 0,00% | 160 | 62,154.45 | 391.95 | 383 |
| S.M MONETIQUE | c | 572 | 572 | 17:00:00 | -4,01% | 2 | 1,144 | 572 | 572 |
| SALAFIN | c | 700 | 700 | 17:00:00 | 2,19% | 800 | 560,000 | 700 | 700 |
| SANLAM MAROC | c | 1900 | 1986 | 17:00:00 | -0,60% | 20 | 37,769 | 1989 | 1852 |
| SMI | c | 2850 | 2861 | 17:00:00 | -0,66% | 208 | 598,429 | 2900 | 2850 |
| SNEP | c | 500 | 485.05 | 17:00:00 | -0,40% | 285 | 138,491 | 500 | 485.05 |
| SODEP-Marsa Maroc | c | 951.1 | 952.4 | 17:00:00 | 0,14% | 16049 | 15,284,417.60 | 959 | 951 |
| SONASID | c | 2287 | 2300 | 17:00:00 | 0,00% | 1553 | 3,572,304 | 2339 | 2287 |
| SOTHEMA | c | 1750 | 1779 | 17:00:00 | -0,45% | 361 | 635,099 | 1779 | 1750 |
| STOKVIS NORD AFRIQUE | c | 111.15 | 112 | 17:00:00 | 0,76% | 7923 | 888,728.45 | 114.8 | 111.05 |
| STROC INDUSTRIE | c | 258 | 265 | 17:00:00 | 0,76% | 5156 | 1,305,114.25 | 265 | 245.1 |
| TAQA MOROCCO | c | 2209 | 2250 | 17:00:00 | 0,00% | 917 | 2,101,619 | 2400 | 2209 |
| TGCC SA | c | 890 | 900 | 17:00:00 | 0,00% | 41542 | 36,949,318.30 | 900 | 885 |
| TOTALENERGIES MARKETING MAROC | c | 1757 | 1757 | 17:00:00 | -1,79% | 22 | 38,660 | 1760 | 1757 |
| VICENNE | c | 474 | 475 | 17:00:00 | 0,64% | 3084 | 1,461,957.20 | 476 | 470 |
| WAFA ASSURANCES | c | 5020 | 5020 | 17:00:00 | 0,40% | 57 | 286,140 | 5020 | 5020 |
