Details Titre

Bourse / Valeur

Résumé de la Valeur ADDOHA , Le 04/12/2023 20:52:34

ADDOHA

Groupe de Cotation : Continu

Code MC : MA0000011512

Groupe :
Titre :

Synthèse

Ouverture :	37.10	Cours Veille :	14.86
Plus Bas :	14.40	Plus Haut :	14.87
Seuil Bas :	10.60	Seuil Haut :	11.21
Prix Théorique:		Var. Théorique :
Dernier Cours :	14.78	C.M.P :	14.65
Qte Echangée :	763 670	Volume :	22 379 349 DH

Les Cinq Meilleures Limites

Nb Achat

Qte Achat

Cours Achat

Cours Vente

Qte Vente

Nb Vente

2	11000	14.65	14.78	1360	1
2	7000	14.62	14.79	4000	2
1	10000	14.61	14.80	18800	8
3	81100	14.60	14.84	7300	1
1	100	14.53	14.85	5000	1

Les Transactions

Heure

Cours

Quantité

Cumul

15:39:16	14.78	298	763670
15:37:41	14.78	342	763372
15:37:41	14.78	106	763030
15:35:35	14.78	223	762924
15:31:20	14.78	30000	762701
15:19:13	14.59	500	732701
15:18:44	14.52	3475	732201
15:18:44	14.52	725	728726
15:18:40	14.59	500	728001
15:17:39	14.60	2	727501
15:17:29	14.52	275	727499
15:17:29	14.52	1000	727224
15:17:29	14.52	15	726224
15:17:29	14.52	110	726209
15:17:29	14.52	600	726099
15:16:39	14.52	8000	725499
15:15:25	14.52	500	717499
15:15:25	14.55	9500	716999
15:15:09	14.55	500	707499
15:14:44	14.52	900	706999
15:14:44	14.53	9000	706099
15:14:44	14.53	100	697099
15:14:34	14.53	900	696999
15:14:34	14.53	100	696099
15:13:48	14.52	3650	695999
15:13:48	14.52	6350	692349
15:13:38	14.52	3650	685999
15:13:38	14.52	3000	682349
15:13:38	14.53	500	679349
15:13:38	14.55	2300	678849
15:13:38	14.57	100	676549
15:13:38	14.58	450	676449
15:13:36	14.60	50	675999
15:13:23	14.60	100	675949
15:13:17	14.58	50	675849
15:13:04	14.60	850	675799
15:12:37	14.60	25	674949
15:11:52	14.60	1000	674924
15:11:13	14.60	600	673924
15:08:29	14.60	1500	673324
15:03:19	14.60	9892	671824
15:03:16	14.70	1000	661932
15:02:18	14.60	7292	660932
15:02:18	14.60	2816	653640
15:00:06	14.60	34	650824
14:58:34	14.60	150	650790
14:57:29	14.60	2000	650640
14:56:25	14.60	2708	648640
14:56:25	14.60	5000	645932
14:54:49	14.58	9999	640932
14:54:34	14.58	2293	630933
14:53:41	14.58	200	628640
14:53:02	14.55	22700	628440
14:52:38	14.55	300	605740
14:46:50	14.50	7300	605440
14:46:50	14.50	1000	598140
14:46:50	14.50	100	597140
14:46:35	14.58	7	597040
14:46:23	14.50	19900	597033
14:46:23	14.51	100	577133
14:44:10	14.65	1	577033
14:43:18	14.58	1	577032
14:42:54	14.45	143	577031
14:40:49	14.50	33	576888
14:40:49	14.50	50	576855
14:40:49	14.50	500	576805
14:40:49	14.50	1000	576305
14:40:49	14.50	72	575305
14:40:49	14.50	2500	575233
14:40:49	14.50	1500	572733
14:40:49	14.50	3202	571233
14:40:01	14.58	1	568031
14:39:33	14.50	6798	568030
14:39:33	14.50	200	561232
14:39:33	14.51	7000	561032
14:39:33	14.51	300	554032
14:39:33	14.51	2500	553732
14:39:33	14.51	1000	551232
14:39:33	14.52	1360	550232
14:39:33	14.52	242	548872
14:39:33	14.53	100	548630
14:39:33	14.53	500	548530
14:39:01	14.58	1	548030
14:38:28	14.52	1758	548029
14:38:28	14.52	500	546271
14:38:28	14.52	520	545771
14:38:28	14.53	511	545251
14:38:28	14.53	500	544740
14:37:54	14.55	200	544240
14:37:51	14.53	4489	544040
14:37:51	14.53	500	539551
14:36:45	14.55	1000	539051
14:36:14	14.55	1	538051
14:36:13	14.55	5010	538050
14:35:32	14.55	4990	533040
14:35:32	14.55	1400	528050
14:35:32	14.55	345	526650
14:35:32	14.55	200	526305
14:35:32	14.55	760	526105
14:35:32	14.55	35	525345
14:31:17	14.58	52	525310
14:28:10	14.58	500	525258
14:28:10	14.58	518	524758
14:27:13	14.58	482	524240
14:27:13	14.59	2	523758
14:20:31	14.60	11	523756
14:20:31	14.60	989	523745
14:18:45	14.60	290	522756
14:17:54	14.60	800	522466
14:17:34	14.60	1	521666
14:16:28	14.60	180	521665
14:15:14	14.60	240	521485
14:11:12	14.60	2500	521245
14:07:50	14.70	15	518745
14:03:49	14.70	1	518730
14:01:00	14.56	7374	518729
14:01:00	14.56	500	511355
14:01:00	14.56	25	510855
14:01:00	14.57	100	510830
13:39:43	14.74	1	510730
13:36:14	14.60	300	510729
13:36:14	14.60	10	510429
13:36:14	14.55	465	510419
13:36:14	14.61	1000	509954
13:36:14	14.64	3876	508954
13:36:14	14.64	1000	505078
13:36:14	14.64	425	504078
13:36:14	14.65	1800	503653
13:36:14	14.65	700	501853
13:36:14	14.65	5	501153
13:36:14	14.65	419	501148
13:25:57	14.77	161	500729
13:25:35	14.76	99	500568
13:23:48	14.76	400	500469
13:21:43	14.76	1	500069
13:15:59	14.64	100	500068
13:15:58	14.77	1000	499968
13:15:57	14.77	80	498968
13:15:57	14.77	4	498888
13:15:57	14.64	74	498884
13:15:57	14.64	525	498810
13:15:57	14.64	100	498285
13:15:57	14.75	1	498185
13:15:55	14.77	10	498184
13:13:23	14.77	500	498174
13:03:58	14.77	1044	497674
12:49:43	14.77	200	496630
12:31:47	14.77	1	496430
12:25:16	14.61	500	496429
12:23:55	14.70	3995	495929
12:23:55	14.70	500	491934
12:23:55	14.70	49	491434
12:19:47	14.79	2	491385
12:18:43	14.79	1750	491383
12:18:43	14.79	500	489633
12:16:58	14.70	250	489133
12:15:46	14.70	201	488883
12:15:46	14.71	5	488682
12:15:46	14.71	150	488677
12:15:46	14.71	20	488527
12:15:46	14.71	119	488507
12:15:46	14.72	5	488388
12:15:03	14.71	250	488383
12:14:31	14.71	1	488133
12:08:36	14.71	50	488132
12:06:46	14.80	1	488082
12:04:46	14.70	5	488081
12:04:46	14.70	500	488076
12:04:46	14.70	70	487576
12:04:46	14.70	895	487506
12:04:18	14.70	1105	486611
12:04:18	14.70	40	485506
12:04:18	14.70	40000	485466
12:04:18	14.71	400	445466
12:04:18	14.71	500	445066
12:04:18	14.72	2000	444566
12:04:18	14.72	390	442566
12:04:18	14.72	1000	442176
12:04:18	14.73	2000	441176
12:04:18	14.73	1894	439176
12:04:18	14.74	10000	437282
12:04:18	14.74	999	427282
12:04:18	14.75	13990	426283
12:04:18	14.75	5995	412293
12:04:18	14.75	8560	406298
12:04:18	14.75	1000	397738
12:04:18	14.75	250	396738
12:04:18	14.75	505	396488
12:04:18	14.75	110	395983
12:04:18	14.76	18	395873
12:04:18	14.77	10	395855
12:02:19	14.80	1000	395845
11:52:42	14.80	1000	394845
11:47:03	14.75	395	393845
11:47:03	14.75	505	393450
11:47:03	14.75	100	392945
11:46:35	14.80	3	392845
11:40:11	14.85	1000	392842
11:35:47	14.86	1	391842
11:34:03	14.80	7606	391841
11:34:03	14.80	500	384235
11:33:56	14.80	1000	383735
11:33:23	14.80	500	382735
11:33:12	14.80	1594	382235
11:33:12	14.80	406	380641
11:32:32	14.80	1094	380235
11:32:11	14.80	500	379141
11:31:40	14.80	4800	378641
11:31:40	14.80	2000	373841
11:30:26	14.86	200	371841
11:29:09	14.80	4854	371641
11:29:09	14.80	800	366787
11:29:09	14.78	1736	365987
11:27:59	14.78	100	364251
11:26:31	14.80	8950	364151
11:26:31	14.80	800	355201
11:26:31	14.70	250	354401
11:25:56	14.80	960	354151
11:25:56	14.80	250	353191
11:25:56	14.80	1000	352941
11:25:56	14.80	256	351941
11:25:56	14.79	4690	351685
11:25:56	14.78	500	346995
11:25:56	14.75	4500	346495
11:25:56	14.75	500	341995
11:25:56	14.70	7344	341495
11:18:24	14.70	11	334151
11:14:07	14.70	5	334140
11:13:40	14.70	50	334135
11:13:23	14.70	50	334085
11:12:55	14.70	20	334035
11:12:55	14.71	348	334015
11:12:37	14.70	9980	333667
11:12:37	14.70	20	323687
11:02:49	14.80	44	323667
11:02:20	14.80	200	323623
10:59:25	14.80	300	323423
10:50:35	14.80	200	323123
10:50:35	14.80	800	322923
10:49:08	14.80	1036	322123
10:49:08	14.80	800	321087
10:48:04	14.55	110	320287
10:48:04	14.55	90	320177
10:48:04	14.60	250	320087
10:45:59	14.70	650	319837
10:45:59	14.70	699	319187
10:42:33	14.70	1	318488
10:37:46	14.60	12897	318487
10:37:46	14.59	1500	305590
10:37:46	14.59	7132	304090
10:37:14	14.50	4942	296958
10:37:14	14.50	2500	292016
10:36:55	14.50	18799	289516
10:36:55	14.50	2500	270717
10:36:55	14.49	8701	268217
10:36:30	14.50	18897	259516
10:36:30	14.50	2500	240619
10:36:30	14.50	1000	238119
10:36:30	14.50	2104	237119
10:36:30	14.49	2000	235015
10:36:30	14.49	2500	233015
10:36:30	14.49	999	230515
10:36:30	14.40	7000	229516
10:36:30	14.40	1000	222516
10:36:30	14.41	2000	221516
10:36:15	14.41	1000	219516
10:35:53	14.40	1000	218516
10:35:17	14.41	5	217516
10:33:17	14.41	4	217511
10:32:55	14.41	14	217507
10:32:55	14.45	1	217507
10:32:55	14.45	5	217492
10:32:55	14.45	5	217487
10:29:06	14.45	45	217482
10:26:23	14.49	1	217437
10:24:42	14.50	10	217436
10:23:00	14.50	65	217426
10:22:53	14.50	821	217361
10:22:53	14.50	2179	216540
10:21:53	14.50	20	214361
10:20:57	14.50	300	214341
10:18:01	14.50	1	214041
10:17:20	14.50	500	214040
10:17:20	14.50	500	213540
10:16:51	14.50	1000	213040
10:16:29	14.50	1000	212040
10:16:27	14.50	7500	211040
10:16:27	14.50	2500	203540
10:16:08	14.50	19500	201040
10:16:08	14.50	500	181540
10:15:51	14.50	500	181040
10:15:17	14.50	1500	180540
10:15:05	14.50	4250	179040
10:15:05	14.50	1750	174790
10:14:59	14.50	500	173040
10:06:48	14.50	250	172540
10:06:31	14.50	175	172290
10:06:31	14.50	600	172115
10:06:31	14.50	120	171515
10:06:31	14.50	100	171395
10:06:31	14.50	10	171295
10:06:31	14.50	1050	171285
10:06:31	14.50	500	170235
10:06:31	14.50	300	169735
10:06:31	14.50	10	169435
10:06:31	14.50	33000	169425
10:06:31	14.50	30	136425
10:06:31	14.51	500	136395
10:06:31	14.51	500	135895
10:06:31	14.51	100	135395
10:06:31	14.51	3000	135295
10:06:31	14.51	300	132295
10:06:31	14.51	3000	131995
10:06:31	14.52	120	128995
10:06:31	14.53	450	128875
10:06:31	14.55	125	128425
10:06:31	14.56	33	128300
10:03:38	14.59	1	128267
10:02:21	14.59	10	128266
10:00:43	14.60	500	128256
10:00:38	14.55	15	127756
10:00:27	14.60	250	127741
10:00:24	14.60	150	127491
10:00:16	14.60	100	127341
10:00:03	14.60	700	127241
09:59:59	14.60	1028	126541
09:59:59	14.60	135	125513
09:59:59	14.60	76	125378
09:59:59	14.60	9842	125302
09:59:59	14.62	1000	115460
09:59:56	14.60	4000	114460
09:59:55	14.60	6158	110460
09:59:55	14.61	1500	104302
09:59:55	14.61	1030	102802
09:59:55	14.61	500	101772
09:59:55	14.61	812	101272
09:59:53	14.78	200	100460
09:59:46	14.78	400	100260
09:59:40	14.61	188	99860
09:59:40	14.61	168	99672
09:59:40	14.61	400	99504
09:59:40	14.62	150	99104
09:59:40	14.64	250	98954
09:59:40	14.70	20	98704
09:59:40	14.70	1674	98684
09:59:40	14.71	150	97010
09:58:44	14.78	1200	96860
09:58:44	14.78	800	95660
09:58:32	14.78	800	94860
09:58:32	14.78	1200	94060
09:56:34	14.78	400	92860
09:54:34	14.78	300	92460
09:52:52	14.78	100	92160
09:50:43	14.78	896	92060
09:50:18	14.78	139	91164
09:50:01	14.78	161	91025
09:50:01	14.78	1339	90864
09:48:54	14.78	10	89525
09:47:10	14.78	50	89515
09:46:46	14.70	967	89465
09:46:46	14.70	2000	88498
09:46:46	14.72	25	86498
09:46:46	14.72	8	86473
09:46:14	14.78	500	86465
09:44:48	14.78	1	85965
09:44:40	14.75	1000	85964
09:44:31	14.78	100	84964
09:43:43	14.80	2500	84864
09:43:29	14.80	112	82364
09:43:29	14.80	2000	82252
09:43:29	14.80	2500	80252
09:43:29	14.80	138	77752
09:43:29	14.79	250	77614
09:43:24	14.70	1762	77364
09:43:24	14.70	13	75602
09:43:24	14.70	500	75589
09:43:24	14.70	550	75089
09:43:24	14.71	25	74539
09:43:24	14.72	150	74514
09:43:14	14.79	450	74364
09:42:27	14.79	300	73914
09:42:27	14.79	500	73614
09:42:27	14.79	301	73114
09:42:27	14.78	399	72813
09:39:02	14.80	100	72414
09:36:50	14.80	100	72314
09:36:08	14.78	15	72214
09:35:03	14.80	662	72199
09:35:03	14.80	1838	71537
09:35:01	14.80	662	69699
09:34:41	14.80	2500	69037
09:33:53	14.70	1450	66537
09:33:53	14.71	50	65087
09:33:29	14.87	10	65037
09:32:52	14.70	19597	65027
09:32:52	14.70	2000	45430
09:32:52	14.72	20	43430
09:32:52	14.75	120	43410
09:32:52	14.75	2000	43290
09:32:52	14.75	30	41290
09:32:52	14.76	468	41260
09:32:52	14.76	353	40792
09:32:52	14.77	667	40439
09:32:52	14.78	666	39772
09:32:52	14.80	111	39106
09:32:52	14.80	555	38995
09:32:52	14.86	1413	38440
09:32:52	14.86	2000	37027
09:32:46	14.86	35027	35027