Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
6.16+0.01(+0.16%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 71 | 6.1600 | +0.01 | (+0.16%) | 2 | 12 |
| 17:00:00 | 70 | 6.1600 | +0.01 | (+0.16%) | 18 | 111 |
| 15:46:14 | 69 | 6.1400 | -0.01 | (-0.16%) | 200 | 1 228 |
| 15:16:44 | 68 | 6.1400 | -0.01 | (-0.16%) | 23 | 141 |
| 14:54:00 | 67 | 6.1400 | -0.01 | (-0.16%) | 10 | 61 |
| 14:54:00 | 66 | 6.1500 | 0.00 | (0.00%) | 117 | 720 |
| 14:52:23 | 65 | 6.1600 | +0.01 | (+0.16%) | 5 | 31 |
| 14:43:09 | 64 | 6.1600 | +0.01 | (+0.16%) | 35 | 216 |
| 14:32:39 | 63 | 6.1600 | +0.01 | (+0.16%) | 93 | 573 |
| 14:08:32 | 62 | 6.1500 | 0.00 | (0.00%) | 58 | 357 |
| 13:53:05 | 61 | 6.1500 | 0.00 | (0.00%) | 400 | 2 460 |
| 13:46:31 | 60 | 6.1600 | +0.01 | (+0.16%) | 60 | 370 |
| 13:40:03 | 59 | 6.1600 | +0.01 | (+0.16%) | 1 | 6 |
| 13:32:59 | 58 | 6.1700 | +0.02 | (+0.33%) | 10 | 62 |
| 13:32:29 | 57 | 6.1700 | +0.02 | (+0.33%) | 3 | 19 |
| 13:28:33 | 56 | 6.1700 | +0.02 | (+0.33%) | 50 | 309 |
| 13:26:01 | 55 | 6.1700 | +0.02 | (+0.33%) | 3 | 19 |
| 13:08:38 | 54 | 6.1700 | +0.02 | (+0.33%) | 200 | 1 234 |
| 13:03:15 | 53 | 6.1700 | +0.02 | (+0.33%) | 32 | 197 |
| 12:31:20 | 52 | 6.1700 | +0.02 | (+0.33%) | 5 | 31 |
| 12:12:56 | 51 | 6.1800 | +0.03 | (+0.49%) | 685 | 4 233 |
| 12:12:56 | 50 | 6.1800 | +0.03 | (+0.49%) | 1523 | 9 412 |
| 12:05:43 | 49 | 6.2000 | +0.05 | (+0.81%) | 57 | 353 |
| 12:04:48 | 48 | 6.2000 | +0.05 | (+0.81%) | 3 | 19 |
| 11:57:15 | 47 | 6.1800 | +0.03 | (+0.49%) | 1194 | 7 379 |
| 11:40:15 | 46 | 6.1900 | +0.04 | (+0.65%) | 5 | 31 |
| 11:36:10 | 45 | 6.1900 | +0.04 | (+0.65%) | 1 | 6 |
| 11:32:56 | 44 | 6.2000 | +0.05 | (+0.81%) | 3 | 19 |
| 11:30:27 | 43 | 6.2000 | +0.05 | (+0.81%) | 30 | 186 |
| 11:29:47 | 42 | 6.1900 | +0.04 | (+0.65%) | 170 | 1 052 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:29:05 | 41 | 6.1900 | +0.04 | (+0.65%) | 80 | 495 |
| 11:23:58 | 40 | 6.1900 | +0.04 | (+0.65%) | 10 | 62 |
| 11:17:53 | 39 | 6.1900 | +0.04 | (+0.65%) | 8 | 50 |
| 11:14:54 | 38 | 6.1800 | +0.03 | (+0.49%) | 6655 | 41 128 |
| 11:14:54 | 37 | 6.1700 | +0.02 | (+0.33%) | 300 | 1 851 |
| 10:52:38 | 36 | 6.1800 | +0.03 | (+0.49%) | 306 | 1 891 |
| 10:52:38 | 35 | 6.1700 | +0.02 | (+0.33%) | 400 | 2 468 |
| 10:52:38 | 34 | 6.1500 | 0.00 | (0.00%) | 294 | 1 808 |
| 10:41:55 | 33 | 6.1200 | -0.03 | (-0.49%) | 149 | 912 |
| 10:41:55 | 32 | 6.1200 | -0.03 | (-0.49%) | 10 | 61 |
| 10:41:55 | 31 | 6.1300 | -0.02 | (-0.33%) | 300 | 1 839 |
| 10:41:55 | 30 | 6.1300 | -0.02 | (-0.33%) | 41 | 251 |
| 10:30:06 | 29 | 6.1500 | 0.00 | (0.00%) | 128 | 787 |
| 10:30:06 | 28 | 6.1500 | 0.00 | (0.00%) | 372 | 2 288 |
| 10:27:44 | 27 | 6.1500 | 0.00 | (0.00%) | 1626 | 10 000 |
| 09:58:28 | 26 | 6.1300 | -0.02 | (-0.33%) | 299 | 1 833 |
| 09:30:51 | 25 | 6.1000 | -0.05 | (-0.81%) | 500 | 3 050 |
| 09:24:33 | 24 | 6.1500 | 0.00 | (0.00%) | 13 | 80 |
| 09:20:12 | 23 | 6.1000 | -0.05 | (-0.81%) | 800 | 4 880 |
| 09:20:12 | 22 | 6.1000 | -0.05 | (-0.81%) | 383 | 2 336 |
| 09:20:12 | 21 | 6.1000 | -0.05 | (-0.81%) | 10 | 61 |
| 09:20:01 | 20 | 6.1100 | -0.04 | (-0.65%) | 1000 | 6 110 |
| 09:20:01 | 19 | 6.1100 | -0.04 | (-0.65%) | 10 | 61 |
| 09:18:15 | 18 | 6.1100 | -0.04 | (-0.65%) | 990 | 6 049 |
| 09:18:15 | 17 | 6.1200 | -0.03 | (-0.49%) | 10 | 61 |
| 09:17:08 | 16 | 6.1500 | 0.00 | (0.00%) | 150 | 923 |
| 09:05:52 | 15 | 6.1500 | 0.00 | (0.00%) | 16 | 98 |
| 09:05:36 | 14 | 6.1500 | 0.00 | (0.00%) | 32 | 197 |
| 09:01:09 | 13 | 6.1500 | 0.00 | (0.00%) | 1000 | 6 150 |
| 09:00:00 | 12 | 6.1500 | 0.00 | (0.00%) | 72 | 443 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:00 | 11 | 6.1500 | 0.00 | (0.00%) | 1 | 6 |
| 09:00:00 | 10 | 6.1500 | 0.00 | (0.00%) | 500 | 3 075 |
| 09:00:00 | 9 | 6.1500 | 0.00 | (0.00%) | 370 | 2 276 |
| 09:00:00 | 8 | 6.1500 | 0.00 | (0.00%) | 357 | 2 196 |
| 09:00:00 | 7 | 6.1500 | 0.00 | (0.00%) | 21 | 129 |
| 09:00:00 | 6 | 6.1500 | 0.00 | (0.00%) | 700 | 4 305 |
| 09:00:00 | 5 | 6.1500 | 0.00 | (0.00%) | 278 | 1 710 |
| 09:00:00 | 4 | 6.1500 | 0.00 | (0.00%) | 16 | 98 |
| 09:00:00 | 3 | 6.1500 | 0.00 | (0.00%) | 100 | 615 |
| 09:00:00 | 2 | 6.1500 | 0.00 | (0.00%) | 16 | 98 |
| 09:00:00 | 1 | 6.1500 | 0.00 | (0.00%) | 40 | 246 |
| 20.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.05.2026 17:00:00 | 114 | 6.1500 | -0.05 | (-0.81%) | 2 | 12 |
| 20.05.2026 17:00:00 | 113 | 6.1500 | -0.05 | (-0.81%) | 5 | 31 |
| 20.05.2026 16:46:30 | 112 | 6.1500 | -0.05 | (-0.81%) | 162 | 996 |
| 20.05.2026 16:42:57 | 111 | 6.1500 | -0.05 | (-0.81%) | 80 | 492 |
| 20.05.2026 16:40:18 | 110 | 6.1400 | -0.06 | (-0.97%) | 303 | 1 860 |
| 20.05.2026 16:26:34 | 109 | 6.1400 | -0.06 | (-0.97%) | 27 | 166 |
| 20.05.2026 16:26:34 | 108 | 6.1400 | -0.06 | (-0.97%) | 100 | 614 |
| 20.05.2026 16:26:34 | 107 | 6.1400 | -0.06 | (-0.97%) | 173 | 1 062 |
| 20.05.2026 16:16:56 | 106 | 6.1400 | -0.06 | (-0.97%) | 27 | 166 |
| 20.05.2026 16:16:01 | 105 | 6.0800 | -0.12 | (-1.94%) | 290 | 1 763 |
| 20.05.2026 16:16:01 | 104 | 6.0900 | -0.11 | (-1.77%) | 100 | 609 |
| 20.05.2026 16:16:01 | 103 | 6.0900 | -0.11 | (-1.77%) | 366 | 2 229 |
| 20.05.2026 16:11:01 | 102 | 6.1500 | -0.05 | (-0.81%) | 50 | 308 |
| 20.05.2026 16:11:01 | 101 | 6.1400 | -0.06 | (-0.97%) | 72 | 442 |
| 20.05.2026 16:11:01 | 100 | 6.1400 | -0.06 | (-0.97%) | 128 | 786 |
| 20.05.2026 16:09:42 | 99 | 6.1300 | -0.07 | (-1.13%) | 28 | 172 |
| 20.05.2026 16:05:05 | 98 | 6.0800 | -0.12 | (-1.94%) | 368 | 2 237 |
| 20.05.2026 16:05:05 | 97 | 6.0800 | -0.12 | (-1.94%) | 400 | 2 432 |
| 20.05.2026 16:05:05 | 96 | 6.0800 | -0.12 | (-1.94%) | 328 | 1 994 |
| 20.05.2026 16:05:05 | 95 | 6.0900 | -0.11 | (-1.77%) | 10 | 61 |
| 20.05.2026 16:05:05 | 94 | 6.0900 | -0.11 | (-1.77%) | 73 | 445 |
| 20.05.2026 16:05:05 | 93 | 6.0900 | -0.11 | (-1.77%) | 485 | 2 954 |
| 20.05.2026 15:59:24 | 92 | 6.1000 | -0.10 | (-1.61%) | 10 | 61 |
| 20.05.2026 15:55:12 | 91 | 6.1000 | -0.10 | (-1.61%) | 29 | 177 |
| 20.05.2026 15:42:30 | 90 | 6.0900 | -0.11 | (-1.77%) | 15 | 91 |
| 20.05.2026 15:15:08 | 89 | 6.0800 | -0.12 | (-1.94%) | 10 | 61 |
| 20.05.2026 15:14:58 | 88 | 6.0900 | -0.11 | (-1.77%) | 170 | 1 035 |
| 20.05.2026 15:14:55 | 87 | 6.1000 | -0.10 | (-1.61%) | 818 | 4 990 |
| 20.05.2026 15:14:27 | 86 | 6.1100 | -0.09 | (-1.45%) | 2 | 12 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 68 655 269 |
| Kapitalizacja: | 422 916 457 |
| Enterprise Value: | 298 456 457 |
| 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
