Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
6.50-0.03(-0.46%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14:44:03 | 95 | 6.5000 | -0.03 | (-0.46%) | 1283 | 8 340 |
| 14:42:32 | 94 | 6.5000 | -0.03 | (-0.46%) | 431 | 2 802 |
| 14:40:13 | 93 | 6.5000 | -0.03 | (-0.46%) | 514 | 3 341 |
| 14:39:14 | 92 | 6.5000 | -0.03 | (-0.46%) | 200 | 1 300 |
| 14:39:14 | 91 | 6.5000 | -0.03 | (-0.46%) | 1700 | 11 050 |
| 14:39:14 | 90 | 6.5100 | -0.02 | (-0.31%) | 250 | 1 628 |
| 14:39:14 | 89 | 6.5100 | -0.02 | (-0.31%) | 330 | 2 148 |
| 14:39:14 | 88 | 6.5100 | -0.02 | (-0.31%) | 200 | 1 302 |
| 14:39:14 | 87 | 6.5200 | -0.01 | (-0.15%) | 87 | 567 |
| 14:39:14 | 86 | 6.5200 | -0.01 | (-0.15%) | 200 | 1 304 |
| 14:39:14 | 85 | 6.5300 | 0.00 | (0.00%) | 364 | 2 377 |
| 14:39:14 | 84 | 6.5400 | +0.01 | (+0.15%) | 352 | 2 302 |
| 14:39:14 | 83 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 14:27:18 | 82 | 6.6100 | +0.08 | (+1.23%) | 360 | 2 380 |
| 14:09:26 | 81 | 6.6100 | +0.08 | (+1.23%) | 90 | 595 |
| 14:00:33 | 80 | 6.6100 | +0.08 | (+1.23%) | 10 | 66 |
| 13:59:23 | 79 | 6.5300 | 0.00 | (0.00%) | 80 | 522 |
| 13:59:23 | 78 | 6.5300 | 0.00 | (0.00%) | 18 | 118 |
| 13:59:23 | 77 | 6.5400 | +0.01 | (+0.15%) | 100 | 654 |
| 13:59:23 | 76 | 6.5400 | +0.01 | (+0.15%) | 2 | 13 |
| 13:45:24 | 75 | 6.6000 | +0.07 | (+1.07%) | 398 | 2 627 |
| 13:45:24 | 74 | 6.6000 | +0.07 | (+1.07%) | 112 | 739 |
| 13:39:28 | 73 | 6.6000 | +0.07 | (+1.07%) | 40 | 264 |
| 13:39:28 | 72 | 6.6000 | +0.07 | (+1.07%) | 500 | 3 300 |
| 13:39:28 | 71 | 6.6000 | +0.07 | (+1.07%) | 110 | 726 |
| 13:38:54 | 70 | 6.6000 | +0.07 | (+1.07%) | 160 | 1 056 |
| 13:38:07 | 69 | 6.6000 | +0.07 | (+1.07%) | 988 | 6 521 |
| 13:38:07 | 68 | 6.5900 | +0.06 | (+0.92%) | 2 | 13 |
| 13:38:07 | 67 | 6.5900 | +0.06 | (+0.92%) | 10 | 66 |
| 13:05:57 | 66 | 6.5300 | 0.00 | (0.00%) | 2 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12:59:12 | 65 | 6.5400 | +0.01 | (+0.15%) | 390 | 2 551 |
| 12:59:12 | 64 | 6.5400 | +0.01 | (+0.15%) | 10 | 65 |
| 12:30:18 | 63 | 6.5900 | +0.06 | (+0.92%) | 200 | 1 318 |
| 12:29:21 | 62 | 6.5900 | +0.06 | (+0.92%) | 100 | 659 |
| 12:15:20 | 61 | 6.6000 | +0.07 | (+1.07%) | 2 | 13 |
| 12:14:04 | 60 | 6.6000 | +0.07 | (+1.07%) | 511 | 3 373 |
| 12:12:44 | 59 | 6.6000 | +0.07 | (+1.07%) | 700 | 4 620 |
| 12:12:35 | 58 | 6.5900 | +0.06 | (+0.92%) | 6396 | 42 150 |
| 12:12:35 | 57 | 6.5900 | +0.06 | (+0.92%) | 694 | 4 573 |
| 12:12:35 | 56 | 6.5900 | +0.06 | (+0.92%) | 234 | 1 542 |
| 11:50:08 | 55 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 11:50:08 | 54 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 11:50:07 | 53 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 11:50:06 | 52 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 11:50:05 | 51 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 11:50:04 | 50 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 11:50:02 | 49 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 11:50:02 | 48 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 11:50:01 | 47 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 11:50:01 | 46 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 11:50:01 | 45 | 6.5500 | +0.02 | (+0.31%) | 100 | 655 |
| 11:49:23 | 44 | 6.6000 | +0.07 | (+1.07%) | 527 | 3 478 |
| 11:49:23 | 43 | 6.5900 | +0.06 | (+0.92%) | 595 | 3 921 |
| 11:49:23 | 42 | 6.5900 | +0.06 | (+0.92%) | 323 | 2 129 |
| 11:49:23 | 41 | 6.5900 | +0.06 | (+0.92%) | 2 | 13 |
| 11:49:23 | 40 | 6.5900 | +0.06 | (+0.92%) | 10 | 66 |
| 11:49:23 | 39 | 6.5800 | +0.05 | (+0.77%) | 1589 | 10 456 |
| 11:49:23 | 38 | 6.5700 | +0.04 | (+0.61%) | 6162 | 40 484 |
| 11:49:23 | 37 | 6.5700 | +0.04 | (+0.61%) | 292 | 1 918 |
| 11:49:23 | 36 | 6.5600 | +0.03 | (+0.46%) | 300 | 1 968 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:49:23 | 35 | 6.5600 | +0.03 | (+0.46%) | 200 | 1 312 |
| 11:46:32 | 34 | 6.5500 | +0.02 | (+0.31%) | 389 | 2 548 |
| 11:05:18 | 33 | 6.5500 | +0.02 | (+0.31%) | 1 | 7 |
| 11:04:21 | 32 | 6.4800 | -0.05 | (-0.77%) | 789 | 5 113 |
| 11:04:05 | 31 | 6.4900 | -0.04 | (-0.61%) | 55 | 357 |
| 11:00:15 | 30 | 6.5500 | +0.02 | (+0.31%) | 10 | 66 |
| 10:28:07 | 29 | 6.4700 | -0.06 | (-0.92%) | 380 | 2 459 |
| 10:28:07 | 28 | 6.4700 | -0.06 | (-0.92%) | 134 | 867 |
| 10:28:07 | 27 | 6.4700 | -0.06 | (-0.92%) | 160 | 1 035 |
| 10:28:07 | 26 | 6.4700 | -0.06 | (-0.92%) | 168 | 1 087 |
| 10:28:07 | 25 | 6.4900 | -0.04 | (-0.61%) | 2 | 13 |
| 10:25:33 | 24 | 6.5700 | +0.04 | (+0.61%) | 28 | 184 |
| 10:25:33 | 23 | 6.5600 | +0.03 | (+0.46%) | 500 | 3 280 |
| 10:03:29 | 22 | 6.4700 | -0.06 | (-0.92%) | 192 | 1 242 |
| 09:43:49 | 21 | 6.4600 | -0.07 | (-1.07%) | 187 | 1 208 |
| 09:42:23 | 20 | 6.4600 | -0.07 | (-1.07%) | 100 | 646 |
| 09:42:23 | 19 | 6.4600 | -0.07 | (-1.07%) | 175 | 1 131 |
| 09:41:41 | 18 | 6.4600 | -0.07 | (-1.07%) | 225 | 1 454 |
| 09:41:41 | 17 | 6.4800 | -0.05 | (-0.77%) | 200 | 1 296 |
| 09:41:41 | 16 | 6.4800 | -0.05 | (-0.77%) | 2 | 13 |
| 09:41:41 | 15 | 6.4800 | -0.05 | (-0.77%) | 500 | 3 240 |
| 09:41:41 | 14 | 6.4800 | -0.05 | (-0.77%) | 73 | 473 |
| 09:41:24 | 13 | 6.5800 | +0.05 | (+0.77%) | 161 | 1 059 |
| 09:40:39 | 12 | 6.5700 | +0.04 | (+0.61%) | 58 | 381 |
| 09:35:49 | 11 | 6.5700 | +0.04 | (+0.61%) | 8 | 53 |
| 09:34:42 | 10 | 6.5000 | -0.03 | (-0.46%) | 2150 | 13 975 |
| 09:34:21 | 9 | 6.5100 | -0.02 | (-0.31%) | 300 | 1 953 |
| 09:34:21 | 8 | 6.5100 | -0.02 | (-0.31%) | 320 | 2 083 |
| 09:20:42 | 7 | 6.5700 | +0.04 | (+0.61%) | 219 | 1 439 |
| 09:06:45 | 6 | 6.5900 | +0.06 | (+0.92%) | 2 | 13 |
| 09:06:45 | 5 | 6.5900 | +0.06 | (+0.92%) | 2 | 13 |
| 09:06:45 | 4 | 6.5900 | +0.06 | (+0.92%) | 2 | 13 |
| 09:06:45 | 3 | 6.5900 | +0.06 | (+0.92%) | 1 | 7 |
| 09:06:45 | 2 | 6.5700 | +0.04 | (+0.61%) | 1 | 7 |
| 09:00:00 | 1 | 6.5000 | -0.03 | (-0.46%) | 850 | 5 525 |
| 04.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.12.2025 17:00:00 | 62 | 6.5300 | +0.03 | (+0.46%) | 285 | 1 861 |
| 04.12.2025 17:00:00 | 61 | 6.5300 | +0.03 | (+0.46%) | 500 | 3 265 |
| 04.12.2025 16:43:40 | 60 | 6.5700 | +0.07 | (+1.08%) | 349 | 2 293 |
| 04.12.2025 16:33:51 | 59 | 6.5900 | +0.09 | (+1.38%) | 2 | 13 |
| 04.12.2025 16:31:37 | 58 | 6.5000 | 0.00 | (0.00%) | 1000 | 6 500 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 68 655 269 |
| Kapitalizacja: | 446 259 249 |
| Enterprise Value: | 384 924 249 |
| 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
