Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
6.37+0.02(+0.31%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 10.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10.06.2026 17:00:00 | 69 | 6.3700 | +0.02 | (+0.31%) | 2 | 13 |
| 10.06.2026 16:41:26 | 68 | 6.3400 | -0.01 | (-0.16%) | 5 | 32 |
| 10.06.2026 16:41:25 | 67 | 6.3400 | -0.01 | (-0.16%) | 7 | 44 |
| 10.06.2026 16:41:24 | 66 | 6.3400 | -0.01 | (-0.16%) | 7 | 44 |
| 10.06.2026 16:41:24 | 65 | 6.3400 | -0.01 | (-0.16%) | 7 | 44 |
| 10.06.2026 16:41:24 | 64 | 6.3400 | -0.01 | (-0.16%) | 7 | 44 |
| 10.06.2026 16:41:23 | 63 | 6.3400 | -0.01 | (-0.16%) | 7 | 44 |
| 10.06.2026 16:41:23 | 62 | 6.3400 | -0.01 | (-0.16%) | 7 | 44 |
| 10.06.2026 16:31:09 | 61 | 6.3700 | +0.02 | (+0.31%) | 320 | 2 038 |
| 10.06.2026 16:19:02 | 60 | 6.3700 | +0.02 | (+0.31%) | 2 | 13 |
| 10.06.2026 16:12:21 | 59 | 6.3700 | +0.02 | (+0.31%) | 1 | 6 |
| 10.06.2026 16:10:56 | 58 | 6.3700 | +0.02 | (+0.31%) | 5 | 32 |
| 10.06.2026 15:56:50 | 57 | 6.3700 | +0.02 | (+0.31%) | 2 | 13 |
| 10.06.2026 15:55:53 | 56 | 6.3700 | +0.02 | (+0.31%) | 18 | 115 |
| 10.06.2026 15:24:00 | 55 | 6.3700 | +0.02 | (+0.31%) | 428 | 2 726 |
| 10.06.2026 15:24:00 | 54 | 6.3600 | +0.01 | (+0.16%) | 200 | 1 272 |
| 10.06.2026 14:54:27 | 53 | 6.3800 | +0.03 | (+0.47%) | 10 | 64 |
| 10.06.2026 13:38:59 | 52 | 6.3500 | 0.00 | (0.00%) | 1215 | 7 715 |
| 10.06.2026 13:38:59 | 51 | 6.3500 | 0.00 | (0.00%) | 500 | 3 175 |
| 10.06.2026 13:34:35 | 50 | 6.3500 | 0.00 | (0.00%) | 53 | 337 |
| 10.06.2026 13:34:35 | 49 | 6.3500 | 0.00 | (0.00%) | 1600 | 10 160 |
| 10.06.2026 13:34:35 | 48 | 6.3400 | -0.01 | (-0.16%) | 150 | 951 |
| 10.06.2026 13:34:35 | 47 | 6.3400 | -0.01 | (-0.16%) | 300 | 1 902 |
| 10.06.2026 13:34:35 | 46 | 6.3300 | -0.02 | (-0.31%) | 20 | 127 |
| 10.06.2026 13:25:54 | 45 | 6.3000 | -0.05 | (-0.79%) | 500 | 3 150 |
| 10.06.2026 13:25:54 | 44 | 6.3000 | -0.05 | (-0.79%) | 1165 | 7 340 |
| 10.06.2026 13:19:37 | 43 | 6.3000 | -0.05 | (-0.79%) | 61 | 384 |
| 10.06.2026 13:15:00 | 42 | 6.3000 | -0.05 | (-0.79%) | 90 | 567 |
| 10.06.2026 13:10:55 | 41 | 6.3000 | -0.05 | (-0.79%) | 16 | 101 |
| 10.06.2026 13:10:23 | 40 | 6.2900 | -0.06 | (-0.94%) | 504 | 3 170 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.06.2026 13:09:32 | 39 | 6.3000 | -0.05 | (-0.79%) | 85 | 536 |
| 10.06.2026 13:09:32 | 38 | 6.3000 | -0.05 | (-0.79%) | 15 | 95 |
| 10.06.2026 13:09:19 | 37 | 6.3000 | -0.05 | (-0.79%) | 5 | 32 |
| 10.06.2026 13:00:07 | 36 | 6.2900 | -0.06 | (-0.94%) | 10 | 63 |
| 10.06.2026 12:55:53 | 35 | 6.2900 | -0.06 | (-0.94%) | 383 | 2 409 |
| 10.06.2026 12:55:35 | 34 | 6.2200 | -0.13 | (-2.05%) | 870 | 5 411 |
| 10.06.2026 12:55:35 | 33 | 6.2300 | -0.12 | (-1.89%) | 330 | 2 056 |
| 10.06.2026 12:55:35 | 32 | 6.2500 | -0.10 | (-1.57%) | 300 | 1 875 |
| 10.06.2026 11:55:04 | 31 | 6.2200 | -0.13 | (-2.05%) | 830 | 5 163 |
| 10.06.2026 11:55:04 | 30 | 6.2300 | -0.12 | (-1.89%) | 200 | 1 246 |
| 10.06.2026 11:55:04 | 29 | 6.2300 | -0.12 | (-1.89%) | 170 | 1 059 |
| 10.06.2026 10:40:56 | 28 | 6.3000 | -0.05 | (-0.79%) | 300 | 1 890 |
| 10.06.2026 10:35:17 | 27 | 6.2300 | -0.12 | (-1.89%) | 450 | 2 804 |
| 10.06.2026 10:30:14 | 26 | 6.2300 | -0.12 | (-1.89%) | 780 | 4 859 |
| 10.06.2026 10:30:14 | 25 | 6.2300 | -0.12 | (-1.89%) | 220 | 1 371 |
| 10.06.2026 10:27:04 | 24 | 6.2300 | -0.12 | (-1.89%) | 33 | 206 |
| 10.06.2026 09:42:43 | 23 | 6.2300 | -0.12 | (-1.89%) | 134 | 835 |
| 10.06.2026 09:42:17 | 22 | 6.2600 | -0.09 | (-1.42%) | 20 | 125 |
| 10.06.2026 09:42:10 | 21 | 6.2700 | -0.08 | (-1.26%) | 96 | 602 |
| 10.06.2026 09:29:27 | 20 | 6.2700 | -0.08 | (-1.26%) | 104 | 652 |
| 10.06.2026 09:29:16 | 19 | 6.2900 | -0.06 | (-0.94%) | 500 | 3 145 |
| 10.06.2026 09:29:16 | 18 | 6.2900 | -0.06 | (-0.94%) | 28 | 176 |
| 10.06.2026 09:28:26 | 17 | 6.3000 | -0.05 | (-0.79%) | 68 | 428 |
| 10.06.2026 09:27:23 | 16 | 6.3500 | 0.00 | (0.00%) | 200 | 1 270 |
| 10.06.2026 09:26:08 | 15 | 6.3500 | 0.00 | (0.00%) | 247 | 1 568 |
| 10.06.2026 09:26:08 | 14 | 6.3500 | 0.00 | (0.00%) | 253 | 1 607 |
| 10.06.2026 09:12:50 | 13 | 6.3000 | -0.05 | (-0.79%) | 317 | 1 997 |
| 10.06.2026 09:08:29 | 12 | 6.3500 | 0.00 | (0.00%) | 47 | 298 |
| 10.06.2026 09:08:29 | 11 | 6.3500 | 0.00 | (0.00%) | 110 | 699 |
| 10.06.2026 09:02:53 | 10 | 6.3000 | -0.05 | (-0.79%) | 15 | 95 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.06.2026 09:00:00 | 9 | 6.3500 | 0.00 | (0.00%) | 1 | 6 |
| 10.06.2026 09:00:00 | 8 | 6.3500 | 0.00 | (0.00%) | 72 | 457 |
| 10.06.2026 09:00:00 | 7 | 6.3500 | 0.00 | (0.00%) | 78 | 495 |
| 10.06.2026 09:00:00 | 6 | 6.3500 | 0.00 | (0.00%) | 2 | 13 |
| 10.06.2026 09:00:00 | 5 | 6.3500 | 0.00 | (0.00%) | 2 | 13 |
| 10.06.2026 09:00:00 | 4 | 6.3500 | 0.00 | (0.00%) | 2 | 13 |
| 10.06.2026 09:00:00 | 3 | 6.3500 | 0.00 | (0.00%) | 2 | 13 |
| 10.06.2026 09:00:00 | 2 | 6.3500 | 0.00 | (0.00%) | 2 | 13 |
| 10.06.2026 09:00:00 | 1 | 6.3500 | 0.00 | (0.00%) | 2 | 13 |
| 09.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.06.2026 17:00:00 | 87 | 6.3500 | +0.08 | (+1.28%) | 2 | 13 |
| 09.06.2026 16:49:46 | 86 | 6.3500 | +0.08 | (+1.28%) | 223 | 1 416 |
| 09.06.2026 16:43:41 | 85 | 6.3500 | +0.08 | (+1.28%) | 50 | 318 |
| 09.06.2026 16:24:23 | 84 | 6.3000 | +0.03 | (+0.48%) | 5 | 32 |
| 09.06.2026 16:15:44 | 83 | 6.3000 | +0.03 | (+0.48%) | 48 | 302 |
| 09.06.2026 16:15:44 | 82 | 6.3100 | +0.04 | (+0.64%) | 202 | 1 275 |
| 09.06.2026 16:02:37 | 81 | 6.3700 | +0.10 | (+1.59%) | 6 | 38 |
| 09.06.2026 15:59:34 | 80 | 6.3000 | +0.03 | (+0.48%) | 4032 | 25 402 |
| 09.06.2026 15:59:34 | 79 | 6.3000 | +0.03 | (+0.48%) | 400 | 2 520 |
| 09.06.2026 15:59:34 | 78 | 6.3000 | +0.03 | (+0.48%) | 500 | 3 150 |
| 09.06.2026 15:59:34 | 77 | 6.3000 | +0.03 | (+0.48%) | 632 | 3 982 |
| 09.06.2026 15:59:34 | 76 | 6.3100 | +0.04 | (+0.64%) | 400 | 2 524 |
| 09.06.2026 15:59:34 | 75 | 6.3100 | +0.04 | (+0.64%) | 300 | 1 893 |
| 09.06.2026 15:59:34 | 74 | 6.3100 | +0.04 | (+0.64%) | 435 | 2 745 |
| 09.06.2026 15:59:34 | 73 | 6.3100 | +0.04 | (+0.64%) | 937 | 5 912 |
| 09.06.2026 15:59:34 | 72 | 6.3200 | +0.05 | (+0.80%) | 1642 | 10 377 |
| 09.06.2026 15:59:34 | 71 | 6.3200 | +0.05 | (+0.80%) | 559 | 3 533 |
| 09.06.2026 15:59:34 | 70 | 6.3300 | +0.06 | (+0.96%) | 30 | 190 |
| 09.06.2026 15:56:19 | 69 | 6.3200 | +0.05 | (+0.80%) | 401 | 2 534 |
| 09.06.2026 15:56:19 | 68 | 6.3300 | +0.06 | (+0.96%) | 30 | 190 |
| 09.06.2026 15:56:19 | 67 | 6.3300 | +0.06 | (+0.96%) | 387 | 2 450 |
| 09.06.2026 15:49:38 | 66 | 6.3800 | +0.11 | (+1.75%) | 40 | 255 |
| 09.06.2026 15:49:38 | 65 | 6.3800 | +0.11 | (+1.75%) | 50 | 319 |
| 09.06.2026 15:21:36 | 64 | 6.3800 | +0.11 | (+1.75%) | 50 | 319 |
| 09.06.2026 14:52:26 | 63 | 6.3800 | +0.11 | (+1.75%) | 1084 | 6 916 |
| 09.06.2026 14:52:26 | 62 | 6.3800 | +0.11 | (+1.75%) | 447 | 2 852 |
| 09.06.2026 14:52:26 | 61 | 6.3700 | +0.10 | (+1.59%) | 397 | 2 529 |
| 09.06.2026 14:52:26 | 60 | 6.3700 | +0.10 | (+1.59%) | 118 | 752 |
| 09.06.2026 14:52:26 | 59 | 6.3500 | +0.08 | (+1.28%) | 454 | 2 883 |
| 09.06.2026 14:51:03 | 58 | 6.3500 | +0.08 | (+1.28%) | 15 | 95 |
| 09.06.2026 14:48:39 | 57 | 6.3500 | +0.08 | (+1.28%) | 1 | 6 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 68 655 269 |
| Kapitalizacja: | 437 334 064 |
| Enterprise Value: | 356 440 064 |
| Branża: | Budownictwo |
Mostostal Zabrze działa w sektorze budowlanym oferując kompleksowe wykonawstwo obiektów oraz podwykonawstwo robót specjalistycznych dla branży... Mostostal Zabrze działa w sektorze budowlanym oferując kompleksowe wykonawstwo obiektów oraz podwykonawstwo robót specjalistycznych dla branży przemysłowej, energetycznej, obiektów ochrony środowiska, użyteczności publicznej oraz obiektów mostowych. Holding posiada oddziały w Niemczech, Czechach i Holandii.
| Nazwa: | MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. S. Dubois 16, 44-100, Gliwice, Polska |
| CEO: | Dariusz Pietyszuk |
| NIP: | 6480001823 |
| REGON: | 271590750 |
| KRS: | 0000049844 |
| Telefon: | +48 (32) 373 44 44 |
| WWW: | https://mz.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
