Code Valeur

Session Code ISIN Ticker Secutity Name Currency Issuer Name Open High
interne
15/11/2023 12200 MA0000012296 AFM AFMA MAD AFMA 1,224.00 1,224.00
15/11/2023 11700 MA0000012114 AFI AFRIC INDUSTRIES SA MAD AFRIC INDUSTRIES - -
15/11/2023 7100 MA0000010951 GAZ AFRIQUIA GAZ MAD AFRIQUIA GAZ - -
15/11/2023 6700 MA0000010944 AGM AGMA MAD AGMA - -
15/11/2023 35 MA0000012585 AKT AKDITAL MAD AKDITAL 489.90 490.00
15/11/2023 11200 MA0000011819 ADI ALLIANCES MAD ALLIANCES 112.50 113.00
15/11/2023 6600 MA0000010936 ALM ALUMINIUM DU MAROC MAD ALUMINIUM DU MA 1,300.00 1,300.00
15/11/2023 27 MA0000012460 ARD ARADEI CAPITAL MAD ARADEI CAPITAL 453.00 454.00
15/11/2023 10300 MA0000011710 ATL ATLANTASANAD MAD ATLANTASANAD 120.00 120.00
15/11/2023 8200 MA0000012445 ATW ATTIJARIWAFA BANK MAD ATTIJARIWAFA BAN 456.10 460.00
15/11/2023 3200 MA0000010969 ATH AUTO HALL MAD AUTO - HALL 68.01 68.02
15/11/2023 7000 MA0000011009 NEJ AUTO NEJMA MAD AUTO NEJMA - -
15/11/2023 3300 MA0000011991 BAL BALIMA MAD BALIMA - -
15/11/2023 1100 MA0000012437 BOA BANK OF AFRICA MAD BANK OF AFRICA 178.15 181.00
15/11/2023 8000 MA0000011884 BCP BCP MAD BCP 258.05 260.00
15/11/2023 5100 MA0000010811 BCI BMCI MAD BMCI - -
15/11/2023 8900 MA0000011868 CRS CARTIER SAADA MAD CARTIER SAADA 21.50 21.52
15/11/2023 3600 MA0000010381 CDM CDM MAD CDM - -
15/11/2023 3100 MA0000011454 CIH CIH MAD CIH 387.00 387.00
15/11/2023 4000 MA0000010506 CMA CIMENTS DU MAROC MAD CIMENTS DU MARO 1,670.00 1,670.00
15/11/2023 9200 MA0000011934 COL COLORADO MAD COLORADO 46.61 46.61
15/11/2023 4100 MA0000012247 CSR COSUMAR MAD COSUMAR 204.40 204.40
15/11/2023 2200 MA0000010340 CTM CTM MAD CTM - -
15/11/2023 8500 MA0000011421 DRI DARI COUSPATE MAD DARI COUSPATE - -
15/11/2023 10800 MA0000012551 DLM DELATTRE LEVIVIER MAROC MAD DELATTRE LEVIVIER - -
15/11/2023 10900 MA0000011850 DHO DELTA HOLDING MAD DELTA HOLDING 36.96 36.96
15/11/2023 4200 MA0000010639 DIS DIAC SALAF MAD DIAC SALAF - -
15/11/2023 32 MA0000012536 DYT DISTY TECHNOLOGIES MAD DISTY TECHNOLOGI 189.00 193.95
15/11/2023 9700 MA0000011637 DWY DISWAY MAD DISWAY 696.90 696.90
15/11/2023 9000 MA0000011512 ADH DOUJA PROM ADDOHA MAD DOUJA PROM ADDO 16.36 16.36
15/11/2023 11300 MA0000011942 NKL ENNAKL MAD ENNAKL 31.19 31.19
15/11/2023 2300 MA0000010357 EQD EQDOM MAD EQDOM 1,085.00 1,085.00
15/11/2023 9300 MA0000011587 FBR FENIE BROSSETTE MAD FENIE BROSSETTE 94.53 97.94
15/11/2023 9600 MA0000012619 HPS HPS MAD HIGHTECH PAYMEN 610.00 610.00
15/11/2023 7600 MA0000011132 IBC IB MAROC.COM MAD IBMAROC 21.00 21.00
15/11/2023 12 MA0000012387 IMO IMMORENTE INVEST MAD IMMORENTE INVEST 95.20 95.50
15/11/2023 9500 MA0000011579 INV INVOLYS MAD INVOLYS - -
15/11/2023 8001 MA0000011488 IAM ITISSALAT AL-MAGHRIB MAD ITISSALAT AL-MAGH 94.00 94.00
15/11/2023 11600 MA0000012080 JET JET CONTRACTORS MAD JET CONTRACTORS 244.00 248.90
15/11/2023 11100 MA0000011801 LBV LABEL VIE MAD LABEL VIE 4,300.00 4,300.00
15/11/2023 3800 MA0000012320 LHM LafargeHolcim Maroc MAD LafargeHolcim Maroc 1,875.00 1,875.00
15/11/2023 4800 MA0000012031 LES LESIEUR CRISTAL MAD LESIEUR CRISTAL - -
15/11/2023 10000 MA0000011678 M2M M2M Group MAD M2M Group 621.00 621.00
15/11/2023 1600 MA0000011215 MAB MAGHREBAIL MAD MAGHREBAIL - -
15/11/2023 7200 MA0000010985 MOX MAGHREB OXYGENE MAD MAGHREB OXYGEN - -
15/11/2023 7300 MA0000011058 MNG MANAGEM MAD MANAGEM 1,636.00 1,650.00
15/11/2023 2500 MA0000010035 MLE MAROC LEASING MAD MAROC LEASING - -
15/11/2023 6500 MA0000012593 MDP MED PAPER MAD MED PAPER - -
15/11/2023 10600 MA0000012163 MIC MICRODATA MAD MICRODATA 575.00 575.00
15/11/2023 11000 MA0000011793 CMT MINIERE TOUISSIT MAD MINIERE DE TOUISS 1,456.00 1,456.00
15/11/2023 21 MA0000012395 MUT MUTANDIS SCA MAD MUTANDIS SCA 239.00 240.00
15/11/2023 5200 MA0000010415 OUL OULMES MAD OULMES - -
15/11/2023 9900 MA0000011660 PRO PROMOPHARM S.A. MAD PROMOPHARM 942.00 942.00
15/11/2023 9400 MA0000011595 SRM REALISATIONS MECANIQUES MAD SRM - -
15/11/2023 5300 MA0000010993 REB REBAB COMPANY MAD REBAB COMPANY - -
15/11/2023 12000 MA0000012239 RDS RESIDENCES DAR SAADA MAD RESIDENCES DAR S 22.88 22.88
15/11/2023 8700 MA0000011462 RIS RISMA MAD RISMA 222.00 233.00
15/11/2023 10700 MA0000011744 SLF SALAFIN MAD SALAFIN 501.00 501.00
15/11/2023 6800 MA0000010803 SAM SAMIR MAD SAMIR - -
15/11/2023 11400 MA0000012007 SAH SANLAM MAROC MAD SANLAM MAROC - -
15/11/2023 1500 MA0000010068 SMI SMI MAD SMI - -
15/11/2023 11800 MA0000012106 S2M S.M MONETIQUE MAD S2M - -
15/11/2023 10500 MA0000011728 SNP SNEP MAD SNEP 486.20 486.20
15/11/2023 2000 MA0000010365 SBM SOCIETE DES BOISSONS DU MAROC MAD SOCIETE DES BOIS - -
15/11/2023 12300 MA0000012312 MSA SODEP-Marsa Maroc MAD SODEP-Marsa Maroc 266.50 269.00
15/11/2023 1300 MA0000010019 SID SONASID MAD SONASID 689.90 689.90
15/11/2023 9800 MA0000012502 SOT SOTHEMA MAD SOTHEMA 1,020.00 1,020.00
15/11/2023 10400 MA0000011843 SNA STOKVIS NORD AFRIQUE MAD STOKVIS NORD AFR 11.29 11.29
15/11/2023 11500 MA0000012056 STR STROC INDUSTRIE MAD STROC Industrie 30.75 30.81
15/11/2023 11900 MA0000012205 TQM TAQA MOROCCO MAD TAQA MOROCCO - -
15/11/2023 29 MA0000012528 TGC TGCC S.A MAD TGCC S.A 173.70 176.00
15/11/2023 10100 MA0000011686 TIM TIMAR MAD TIMAR - -
15/11/2023 12100 MA0000012262 TMA TOTALENERGIES MARKETING MARO MAD TOTALENERGIES M 1,090.00 1,090.00
15/11/2023 7500 MA0000012023 UMR UNIMER MAD UNIMER 158.50 158.50
15/11/2023 6400 MA0000010928 WAA WAFA ASSURANCE MAD WAFA ASSURANCE - -
15/11/2023 5800 MA0000010571 ZDJ ZELLIDJA S.A MAD ZELLIDJA - -
 Traded Value
Low Close Bid Ask Last Sector Asset Class Statut Traded Volume
MAD
1,224.00 1,224.00 1,100.00 1,247.00 1,224.00 Insurance 1st Line Shares T 1,224.00 1
- 303.50 303.00 308.00 303.50 Construction & Buildin 1st Line Shares NT - -
- 4,100.00 4,009.00 4,199.00 4,100.00 Oil & Gas 1st Line Shares NT - -
- 6,725.00 6,345.00 6,850.00 6,725.00 Insurance 1st Line Shares NT - -
485.30 485.30 485.20 489.50 485.30 Health 1st Line Shares T 5,036,967.70 10,352
110.00 111.60 110.00 112.00 111.60 Real estate participat 1st Line Shares T 4,055,332.60 36,451
1,300.00 1,300.00 1,280.00 1,310.00 1,300.00 Construction & Buildin 1st Line Shares T 6,500.00 5
453.00 453.00 442.10 454.00 453.00 Real estate investmen 1st Line Shares T 24,471.85 54
119.20 119.55 119.20 121.30 119.55 Insurance 1st Line Shares T 1,406,779.30 11,724
456.10 460.00 456.50 463.00 460.00 Banks 1st Line Shares T 5,919,084.35 12,875
66.00 66.50 66.20 68.95 66.50 Distributors 1st Line Shares T 201,948.79 3,042
- 2,206.00 1,762.00 2,295.00 2,206.00 Distributors 1st Line Shares NT - -
- 183.00 - 200.00 183.00 Real estate investmen 1st Line Shares NT - -
177.05 181.00 177.00 181.00 181.00 Banks 1st Line Shares T 120,927.70 679
258.05 260.00 257.10 261.00 260.00 Banks 1st Line Shares T 1,312,902.50 5,050
- 544.00 513.50 549.00 544.00 Banks 1st Line Shares NT - -
21.50 21.52 21.24 22.15 21.52 Food producers & Processo
1st Line Shares T 16,156.51 751
- 755.00 730.00 755.00 755.00 Banks 1st Line Shares NT - -
377.00 386.00 377.00 386.30 386.00 Banks 1st Line Shares T 123,440.20 320
1,669.00 1,669.00 1,645.00 1,676.00 1,669.00 Construction & Buildin 1st Line Shares T 6,150,601.00 3,684
45.25 46.50 45.40 46.49 46.50 Construction & Buildin 1st Line Shares T 19,874.86 435
202.00 202.00 202.00 203.00 202.00 Food producers & Processo
1st Line Shares T 6,468.80 32
- 590.00 590.00 600.00 590.00 Transport 1st Line Shares NT - -
- 3,600.00 3,300.00 3,400.00 3,600.00 Food producers & Processo
1st Line Shares NT - -
- - - - - Engineering & Equipme1st Line Shares S - -
36.96 36.96 34.68 36.95 36.96 Holding Companies 1st Line Shares T 554.40 15
- - - - - Investment Companies1st
& Line Shares S - -
 189.00 193.95 189.10 199.00 193.95 Materials,Software & 1st Line Shares T 53,378.65 280
696.40 696.40 680.00 696.50 696.40 Materials,Software & 1st Line Shares T 2,786.60 4
15.80 16.00 15.82 16.15 16.00 Real estate participat 1st Line Shares T 7,257,346.46 454,239
31.18 31.18 30.50 31.35 31.18 Distributors 1st Line Shares T 13,097.25 420
1,085.00 1,085.00 1,010.00 1,112.00 1,085.00 Investment Companies1st
& Line Shares T 564,200.00 520
94.50 97.94 94.50 97.94 97.94 Distributors 1st Line Shares T 16,745.67 177
605.50 605.50 605.20 610.00 605.50 Materials,Software & 1st Line Shares T 4,020,529.70 6,640
21.00 21.00 21.00 22.78 21.00 Materials,Software & 1st Line Shares T 2,835.00 135
95.20 95.50 95.20 96.00 95.50 Real estate investmen 1st Line Shares T 995,580.00 10,425
- 90.00 88.00 90.00 90.00 Materials,Software & 1st Line Shares NT - -
93.01 93.01 93.00 93.99 93.01 Telecommunications 1st Line Shares T 1,681,870.11 18,015
244.00 248.90 244.00 249.95 248.90 Construction & Buildin 1st Line Shares T 21,008.50 86
4,250.00 4,250.00 4,200.00 4,350.00 4,250.00 Distributors 1st Line Shares T 4,280,000.00 1,000
1,850.00 1,850.00 1,805.00 1,875.00 1,850.00 Construction & Buildin 1st Line Shares T 3,097,840.00 1,666
- 284.95 267.00 284.95 284.95 Food producers & Processo
1st Line Shares NT - -
621.00 621.00 621.00 650.00 621.00 Materials,Software & 1st Line Shares T 13,041.00 21
- 950.00 940.70 952.00 950.00 Investment Companies1st
& Line Shares NT - -
- 230.00 230.00 231.00 230.00 Chemicals 1st Line Shares NT - -
1,630.00 1,630.00 1,627.00 1,670.00 1,630.00 Mining 1st Line Shares T 414,216.00 254
- 378.00 - 396.00 378.00 Investment Companies1st
& Line Shares NT - -
- 22.30 21.75 22.30 22.30 Forestry & Paper 1st Line Shares NT - -
575.00 575.00 554.10 578.90 575.00 Materials,Software & 1st Line Shares T 57,500.00 100
1,456.00 1,456.00 1,455.00 1,052.00 1,456.00 Mining 1st Line Shares T 240,240.00 165
238.25 238.50 238.20 240.00 238.50 Food producers & Processo
1st Line Shares T 246,452.20 1,031
- 1,352.00 1,154.00 1,015.00 1,352.00 Beverages 1st Line Shares NT - -
942.00 942.00 941.00 942.00 942.00 Pharmaceutical Indust 1st Line Shares T 10,362.00 11
- 138.00 - 137.00 138.00 Distributors 1st Line Shares NT - -
- 83.81 - 87.98 83.81 Mining 1st Line Shares NT - -
22.18 22.18 22.11 22.95 22.18 Real estate participat 1st Line Shares T 165,404.90 7,367
 222.00 230.80 227.00 230.80 230.80 Leisures and Hotels 1st Line Shares T 2,427,267.80 10,760
501.00 501.00 497.00 529.00 501.00 Investment Companies1st
& Line Shares T 2,505.00 5
- - - - - Oil & Gas 1st Line Shares S - -
- - - - - Insurance 1st Line Shares S - -
- 1,287.00 1,255.00 1,299.00 1,287.00 Mining 1st Line Shares NT - -
- 181.50 164.20 160.00 181.50 Materials,Software & 1st Line Shares NT - -
478.25 485.95 478.25 486.95 485.95 Chemicals 1st Line Shares T 62,593.00 130
- 2,399.00 2,256.00 2,600.00 2,399.00 Beverages 1st Line Shares NT - -
266.05 266.05 266.05 269.20 266.05 Transportation Servic 1st Line Shares T 2,835,190.30 10,545
689.90 689.90 680.00 689.70 689.90 Construction & Buildin 1st Line Shares T 689.90 1
1,020.00 1,020.00 1,020.00 1,049.00 1,020.00 Pharmaceutical Indust 1st Line Shares T 1,020.00 1
10.90 10.91 10.85 11.28 10.91 Distributors 1st Line Shares T 4,059.06 372
30.75 30.81 30.80 33.49 30.81 Engineering & Equipme1st Line Shares T 924.00 30
- 1,059.00 1,030.00 1,056.00 1,059.00 Electricity 1st Line Shares NT - -
173.70 175.00 173.70 177.00 175.00 Construction & Buildin 1st Line Shares T 1,171,389.55 6,695
- - 600.00 635.00 - Transport 1st Line Shares S - -
1,090.00 1,090.00 1,071.00 1,117.00 1,090.00 Oil & Gas 1st Line Shares T 1,090.00 1
158.50 158.50 155.00 158.90 158.50 Food producers & Processo
1st Line Shares T 3,645.50 23
- 4,130.00 3,952.00 4,130.00 4,130.00 Insurance 1st Line Shares NT - -
- 86.49 82.00 86.49 86.49 Holding Companies 1st Line Shares NT - -
Total Trades Capitalization

1 1,224,000,000.00
- 88,470,250.00
- 14,093,750,000.00
- 1,345,000,000.00
82 6,147,134,951.00
93 2,463,970,420.80
1 605,740,200.00
5 5,079,925,692.00
18 7,206,903,782.25
20 98,964,785,940.00
31 3,344,586,112.00
- 2,257,320,384.00
- 319,152,000.00
9 38,474,381,202.00
7 52,861,242,980.00
- 7,223,931,584.00
12 113,302,800.00
- 8,215,316,570.00
5 11,780,636,624.00
9 24,093,690,676.00
8 749,468,911.50
2 19,086,402,886.00
- 723,327,020.00
- 1,074,150,000.00
- 70,000,000.00
2 3,237,696,000.00
- 27,651,855.00
 11 193,583,434.50
2 1,313,244,656.80
310 6,440,820,064.00
4 935,400,000.00
4 1,812,221,250.00
9 140,934,092.96
11 4,484,448,045.00
3 8,767,206.00
3 860,168,500.00
- 34,444,440.00
83 81,764,657,573.40
4 754,048,025.80
5 12,299,317,250.00
5 43,347,794,000.00
- 7,873,598,774.50
2 402,269,517.00
- 1,314,972,900.00
- 186,875,000.00
21 16,285,832,040.00
- 1,049,618,304.00
- 106,679,252.90
6 966,000,000.00
13 2,447,875,248.00
25 2,205,346,774.50
- 2,676,960,000.00
4 942,000,000.00
- 44,160,000.00
- 14,788,777.36
43 581,312,293.00
43 3,306,659,367.60
2 1,565,183,619.00
- 1,520,777,187.00
- 4,734,405,100.00
- 2,117,230,830.00
- 147,390,705.00
11 1,166,280,000.00
- 6,788,337,547.00
16 19,526,899,380.00
1 2,690,610,000.00
1 7,344,000,000.00
9 100,319,086.50
3 38,466,747.15
- 24,980,265,978.00
20 5,536,973,750.00
- 180,660,000.00
1 9,766,400,000.00
3 1,809,099,980.00
- 14,455,000,000.00
- 49,545,710.01
 Code Valeur
Session Code ISIN Ticker Secutity Name
interne
15/11/2023 1104 MA0000801177 ABOAA DA BOA 2/7 1996
15/11/2023 1105 MA0000801185 ABOAB DA BOA 1/10 2000
15/11/2023 2501 MA0000800401 AMLEA DA MLE 1/4 1999
15/11/2023 3202 MA0000800419 AATHA DA ATH 1/3 1999
15/11/2023 3203 MA0000800823 AATHB DA ATH 1/1 2008
15/11/2023 36 MA0000801235 ABOAD DA BOA 1/55 2023
15/11/2023 3802 MA0000800781 ALHMA DA LHM 8/3 2007
15/11/2023 4205 MA0000800393 ADISA DA DIS 1/5 1999
15/11/2023 5104 MA0000800682 ABCIA DA BCI 1/5 2006
15/11/2023 5201 MA0000800377 AOULA DA OUL 7/3 1999
15/11/2023 5202 MA0000800716 AOULB DA OUL 2/1 2006
15/11/2023 5301 MA0000800534 AREBA DA REB 4/1 2001
15/11/2023 7001 MA0000800476 ANEJA DA NEJ 1/5 2000
15/11/2023 7002 MA0000800708 ANEJB DA NEJ 1/10 2006
15/11/2023 7601 MA0000800559 AIBCA DA IBC 1/1 2001
15/11/2023 8501 MA0000800690 ADRIA DA DRI 1/10 2006
15/11/2023 8901 MA0000800880 ACRSA DA CRS 1/5 2007
15/11/2023 9002 MA0000800831 AADHA DA ADH 1/1 2008
15/11/2023 9801 MA0000800757 ASOTA DA SOT 1/5 2005
Asset Class Issuer Name Sector Currency Statut Bid

Allotments BANK OF AFRICA Banks MAD NT -

Allotments BANK OF AFRICA Banks MAD NT -
Allotments MAROC LEASING Investment Companies & MAD NT -
Allotments AUTO - HALL Distributors MAD NT -
Allotments AUTO - HALL Distributors MAD NT -
Allotments BANK OF AFRICA Banks MAD NT -
Allotments LafargeHolcim Maroc Construction & Buildin MAD NT -
Allotments DIAC SALAF Investment Companies & MAD S -
Allotments BMCI Banks MAD NT -
Allotments OULMES Beverages MAD NT -
Allotments OULMES Beverages MAD NT -
Allotments REBAB COMPANY Mining MAD NT -
Allotments AUTO NEJMA Distributors MAD NT -
Allotments AUTO NEJMA Distributors MAD NT -
Allotments IBMAROC Materials,Software & MAD NT -
Allotments DARI COUSPATE Food producers & Processo MAD NT -
Allotments CARTIER SAADA Food producers & Processo MAD NT -
Allotments DOUJA PROM ADDO Real estate participat MAD NT -
Allotments SOTHEMA Pharmaceutical Indust MAD NT -
 Traded
Ask Price Last Traded Value Total Trades
Volume
- 37.57 51.71 - - -
- 13.15 18.10 - - -
94.50 87.75 94.50 - - -
- 179.80 110.85 - - -
- 107.90 66.50 - - -
3.08 3.08 3.29 - - -
- 5,257.00 4,933.00 - - -
- - 5.25 - - -
- 123.00 108.80 - - -
- 3,033.00 3,155.00 - - -
- 2,600.00 2,704.00 - - -
- 496.80 335.25 - - -
300.00 300.20 441.20 - - -
- 150.10 220.60 - - -
- 135.00 21.00 - - -
- 172.80 360.00 - - -
- 3.61 4.30 - - -
- 37.10 16.00 - - -
- 281.80 204.00 - - -
 Code Valeur
Session Code ISIN Ticker Name Currency Statut Issuer
interne
15/11/2023 1 MA0000021800 OATWN 23DEC16 3.44% 7A 100K ATW MAD NT ATTIJARIWAFA BAN
15/11/2023 11 MA0000021859 OOCPC 14MAI2018 4.03% IND 100K OCP MAD NT OCP
15/11/2023 13 MA0000021867 OCIHC 18MAI2018 4.02% 10A 100K CIH MAD NT CIH
15/11/2023 14 MA0000021875 OSOGD 28JUN2018 4.00% 10A 100K SOG MAD NT SGMB
15/11/2023 15 MA0000021883 OATWR 29JUN2018 3.57% 7A 100K ATW MAD NT ATTIJARIWAFA BAN
15/11/2023 16 MA0000021891 OATWT 29JUN2018 3.32% 7A 100K ATW MAD NT ATTIJARIWAFA BAN
15/11/2023 18 MA0000021909 OCAMG 01NOV2018 4.10% 10A 100K CAM MAD NT CREDIT AGRICOLE
15/11/2023 2 MA0000021792 OOCPB 23DEC2016 4.07% IND 100K OCP MAD NT OCP
15/11/2023 20 MA0000021917 OCDMD 17DEC2018 4.05% 10A 100K CDM MAD NT CDM
15/11/2023 30 MA0000021966 OCFGC 23DEC2021 4.69% IND 100K CFG MAD NT CFG Bank
15/11/2023 4 MA0000021818 OATWO 29JUN17 3.63% 7A 100K ATW MAD NT ATTIJARIWAFA BAN
15/11/2023 7 MA0000021826 OCAMJ 11OCT2017 4.22% 10A 100K CAM MAD NT CREDIT AGRICOLE
15/11/2023 8 MA0000021834 OATWP 28DEC2017 3.69% 7A 100K ATW MAD NT ATTIJARIWAFA BAN
15/11/2023 9 MA0000021842 OATWQ 28DEC2017 3.59% 7A 100K ATW MAD NT ATTIJARIWAFA BAN
15/11/2023 990133 MA0000021362 OOCFB 25JAN2010 5.12% 15A 100K OCF MAD NT ONCF
15/11/2023 990137 MA0000021404 OLYDA 14JUL2010 5.62% 15A 100K LYD MAD NT LYDEC
15/11/2023 990152 MA0000021537 OFECA 20JAN2012 5.30% 15A 100K FEC MAD NT FEC
15/11/2023 990154 MA0000021511 OOCFC 20OCT2011 5.11% 15A 100K OCF MAD NT ONCF
15/11/2023 990176 MA0000021651 OATWH 22DEC2014 4.75% 10A 100K ATW MAD NT ATTIJARIWAFA BAN
15/11/2023 990178 MA0000021669 OCIHA 09JAN2015 4.75% 10A 100K CIH MAD NT CIH
15/11/2023 990182 MA0000021677 OSOGC 29JUN2015 4.77% 10A 100K SOG MAD NT SGMB
15/11/2023 990192 MA0000021719 OCAMB 27NOV2015 4.80% 10A 100K CAM MAD NT CREDIT AGRICOLE
15/11/2023 990193 MA0000021727 OATWJ 22DEC2015 4.52% 10A 100K ATW MAD NT ATTIJARIWAFA BAN
15/11/2023 990194 MA0000021958 OBOAE 28JUN2016 3.74% 10A 100K BOA MAD NT BANK OF AFRICA
15/11/2023 990198 MA0000021750 OATWM 28JUN2016 3.74% 10A 100K ATW MAD NT ATTIJARIWAFA BAN
15/11/2023 990203 MA0000021776 OCAMF 12OCT2016 4.43% 10A 100K CAM MAD NT CREDIT AGRICOLE
15/11/2023 990204 MA0000021784 OCDMC 21DEC2016 3.93% 10A 100K CDM MAD NT CDM
 Reference Price Reference Price Traded
Asset Class Sector Price % Price MAD Coupon % Traded Value
% MAD Volume
Debenture loan with fi Banks 99.98 103108.99 99.98 103,108.99 3.13 - -
Debenture loan with reMining 98.59 100682.08 98.59 100,682.08 2.09 - -
Debenture loan with fi Banks 98.54 100582.95 98.54 100,582.95 2.04 - -
Debenture loan with fi Banks 98.58 100164.7 98.58 100,164.70 1.58 - -
Debenture loan with fi Banks 99.91 101314.59 99.91 101,314.59 1.4 - -
Debenture loan with fi Banks 99.77 40430.49 99.77 40,430.49 1.31 - -
Debenture loan with fi Banks 98.58 98792.84 98.58 98,792.84 0.21 - -
Debenture loan with reMining 99.09 102792.03 99.09 102,792.03 3.7 - -
Debenture loan with fi Banks 98.71 102460.41 98.71 102,460.41 3.75 - -
Debenture loan with reBanks 96.15 100415.97 96.15 100,415.97 4.27 - -
Debenture loan with fi Banks 100.05 101478.2 100.05 101,478.20 1.43 - -
Debenture loan with fi Banks 99.37 99831.2 99.37 99,831.20 0.46 - -
Debenture loan with fi Banks 100.07 103375.84 100.07 103,375.84 3.31 - -
Debenture loan with reBanks 100.02 103236.25 100.02 103,236.25 3.22 - -
Debenture loan with fi Transport 100.44 13951.23 100.44 13,951.23 4.19 - -
Debenture loan with fi Utilities 101.17 13753.44 101.17 13,753.44 1.98 - -
Debenture loan with fi Utilities 101.25 28177.13 101.25 28,177.13 4.41 - -
Debenture loan with fi Transport 100.43 20172.56 100.43 20,172.56 0.43 - -
Debenture loan with fi Banks 100.87 105203.56 100.87 105,203.56 4.33 - -
Debenture loan with fi Banks 100.9 104999.32 100.90 104,999.32 4.1 - -
Debenture loan with fi Banks 100.98 102856.72 100.98 102,856.72 1.88 - -
Debenture loan with fi Banks 100.89 105597.95 100.89 105,597.95 4.71 - -
Debenture loan with fi Banks 100.92 105043.73 100.92 105,043.73 4.12 - -
Debenture loan with fi Banks 98.87 100351.69 98.87 100,351.69 1.48 - -
Debenture loan with fi Banks 98.87 100351.69 98.87 100,351.69 1.48 - -
Debenture loan with fi Banks 99.78 100252.05 99.78 100,252.05 0.47 - -
Debenture loan with fi Banks 98.98 102576.22 98.98 102,576.22 3.6 - -
Total Trades

-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
 Session Code Indice Indices Low

15/11/2023 MASI MASI 11,874.55

15/11/2023 MSI20 MASI 20 968.02
15/11/2023 BANK MASI Banks 13,375.59
15/11/2023 BOISS MASI Beverages 14,606.06
15/11/2023 CHIM MASI Chemicals 4,137.74
15/11/2023 B&MC MASI Construction and Building Materials 18,698.93
15/11/2023 DISTR MASI Distributors 39,773.26
15/11/2023 ELEC MASI Electricity 2,366.48
15/11/2023 I&BEI MASI Engineering and Equipment Industrial Goods 88.82
15/11/2023 MASIE MASI (EUR) 11,100.58
15/11/2023 AGRO MASI Food producers and Processors 32,421.40
15/11/2023 S&P MASI Forestry and Paper 30.58
15/11/2023 SANTE MASI Health 1,617.67
15/11/2023 SP&H MASI Holding Companies 5,609.32
15/11/2023 ASSUR MASI Insurance 4,912.41
15/11/2023 SF&AF MASI Investment Companies and Other Finance 7,367.45
15/11/2023 L&H MASI Leisures and Hotels 1,000.38
15/11/2023 L&SI MASI Materials,Software and Computer Services 2,430.39
15/11/2023 MINES MASI Mining 24,275.20
15/11/2023 P&G MASI Oil and Gas 15,604.80
15/11/2023 PHARM MASI Pharmaceutical Industry 5,825.72
15/11/2023 SPI MASI Real estate investment companies 1,059.61
15/11/2023 IMMOB MASI Real Estate participation and promotion 5,670.61
15/11/2023 MASIR MASI Return Gross 36,899.38
15/11/2023 MASRN MASI Return Net 32,345.38
15/11/2023 TCOM MASI Telecommunications 1,365.11
15/11/2023 TRANS MASI Transport 2,425.14
15/11/2023 SDT MASI Transportation Services 4,093.08
15/11/2023 MASID MASI (USD) 9,488.76
High Last Change Annual Change

11,973.74 11,895.49 -0.65 % 10.96 %

977.58 970.52 -0.72 % 13.19 %
13,565.09 13,520.71 -0.33 % 15.74 %
14,606.06 14,606.06 0.00 % -3.27 %
4,215.34 4,199.34 -0.38 % -20.64 %
18,948.37 18,698.93 -1.32 % 33.58 %
40,282.19 39,783.71 -1.22 % -7.26 %
2,366.48 2,366.48 0.00 % -3.55 %
90.62 88.90 -1.90 % -14.56 %
11,276.59 11,119.60 -1.39 % 12.41 %
32,698.95 32,430.69 -0.08 % 8.55 %
30.58 30.58 0.00 % -18.17 %
1,633.33 1,617.67 -0.96 % 75.83 %
5,612.33 5,609.32 -0.05 % 53.66 %
4,930.24 4,914.81 -0.31 % 7.09 %
7,456.62 7,456.62 1.21 % 5.72 %
1,054.46 1,044.51 4.41 % 102.46 %
2,455.19 2,441.42 -0.56 % -5.07 %
25,281.64 24,275.20 -3.46 % -28.58 %
15,604.80 15,604.80 0.00 % -13.10 %
5,826.43 5,826.43 0.01 % -21.62 %
1,061.67 1,060.44 0.08 % 9.18 %
5,846.50 5,728.68 -0.93 % 128.82 %
37,207.61 36,964.46 -0.65 % 14.49 %
32,615.58 32,402.43 -0.65 % 13.96 %
1,379.64 1,365.11 -1.05 % -2.09 %
2,425.14 2,425.14 0.00 % 2.02 %
4,138.46 4,093.08 -1.10 % 23.17 %
9,568.02 9,555.43 -0.13 % 14.27 %