Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
5.90-0.20(-3.28%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 13.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13.03.2026 17:00:00 | 173 | 5.9000 | -0.20 | (-3.28%) | 400 | 2 360 |
| 13.03.2026 17:00:00 | 172 | 5.9000 | -0.20 | (-3.28%) | 22 | 130 |
| 13.03.2026 16:47:43 | 171 | 5.9200 | -0.18 | (-2.95%) | 774 | 4 582 |
| 13.03.2026 16:45:27 | 170 | 5.8500 | -0.25 | (-4.10%) | 1000 | 5 850 |
| 13.03.2026 16:44:17 | 169 | 5.8500 | -0.25 | (-4.10%) | 500 | 2 925 |
| 13.03.2026 16:44:17 | 168 | 5.8500 | -0.25 | (-4.10%) | 250 | 1 463 |
| 13.03.2026 16:44:17 | 167 | 5.8500 | -0.25 | (-4.10%) | 172 | 1 006 |
| 13.03.2026 16:44:17 | 166 | 5.8500 | -0.25 | (-4.10%) | 478 | 2 796 |
| 13.03.2026 16:44:08 | 165 | 5.8500 | -0.25 | (-4.10%) | 75 | 439 |
| 13.03.2026 16:39:27 | 164 | 5.8800 | -0.22 | (-3.61%) | 175 | 1 029 |
| 13.03.2026 16:37:49 | 163 | 5.8800 | -0.22 | (-3.61%) | 726 | 4 269 |
| 13.03.2026 16:28:13 | 162 | 5.8800 | -0.22 | (-3.61%) | 274 | 1 611 |
| 13.03.2026 16:28:11 | 161 | 5.8500 | -0.25 | (-4.10%) | 76 | 445 |
| 13.03.2026 16:21:04 | 160 | 5.8500 | -0.25 | (-4.10%) | 250 | 1 463 |
| 13.03.2026 16:20:04 | 159 | 5.8800 | -0.22 | (-3.61%) | 2 | 12 |
| 13.03.2026 16:17:18 | 158 | 5.8800 | -0.22 | (-3.61%) | 250 | 1 470 |
| 13.03.2026 16:16:56 | 157 | 5.8900 | -0.21 | (-3.44%) | 116 | 683 |
| 13.03.2026 16:16:53 | 156 | 5.8900 | -0.21 | (-3.44%) | 54 | 318 |
| 13.03.2026 15:46:53 | 155 | 5.8500 | -0.25 | (-4.10%) | 21 | 123 |
| 13.03.2026 15:41:49 | 154 | 5.8500 | -0.25 | (-4.10%) | 171 | 1 000 |
| 13.03.2026 15:32:53 | 153 | 5.8500 | -0.25 | (-4.10%) | 5 | 29 |
| 13.03.2026 14:58:28 | 152 | 5.8300 | -0.27 | (-4.43%) | 3900 | 22 737 |
| 13.03.2026 14:54:53 | 151 | 5.8500 | -0.25 | (-4.10%) | 3 | 18 |
| 13.03.2026 14:50:05 | 150 | 5.8300 | -0.27 | (-4.43%) | 800 | 4 664 |
| 13.03.2026 14:45:05 | 149 | 5.8300 | -0.27 | (-4.43%) | 200 | 1 166 |
| 13.03.2026 14:40:34 | 148 | 5.8500 | -0.25 | (-4.10%) | 1000 | 5 850 |
| 13.03.2026 14:35:56 | 147 | 5.8300 | -0.27 | (-4.43%) | 100 | 583 |
| 13.03.2026 14:35:56 | 146 | 5.8400 | -0.26 | (-4.26%) | 500 | 2 920 |
| 13.03.2026 14:35:56 | 145 | 5.8500 | -0.25 | (-4.10%) | 200 | 1 170 |
| 13.03.2026 14:21:05 | 144 | 5.8900 | -0.21 | (-3.44%) | 71 | 418 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.03.2026 14:21:05 | 143 | 5.8800 | -0.22 | (-3.61%) | 5 | 29 |
| 13.03.2026 14:14:31 | 142 | 5.8800 | -0.22 | (-3.61%) | 1500 | 8 820 |
| 13.03.2026 13:59:54 | 141 | 5.8400 | -0.26 | (-4.26%) | 500 | 2 920 |
| 13.03.2026 13:59:54 | 140 | 5.8400 | -0.26 | (-4.26%) | 481 | 2 809 |
| 13.03.2026 13:59:54 | 139 | 5.8400 | -0.26 | (-4.26%) | 373 | 2 178 |
| 13.03.2026 13:53:17 | 138 | 5.8400 | -0.26 | (-4.26%) | 27 | 158 |
| 13.03.2026 13:52:52 | 137 | 5.8600 | -0.24 | (-3.93%) | 155 | 908 |
| 13.03.2026 13:52:29 | 136 | 5.8800 | -0.22 | (-3.61%) | 204 | 1 200 |
| 13.03.2026 13:51:07 | 135 | 5.8800 | -0.22 | (-3.61%) | 196 | 1 152 |
| 13.03.2026 13:51:07 | 134 | 5.8900 | -0.21 | (-3.44%) | 300 | 1 767 |
| 13.03.2026 13:47:58 | 133 | 5.9200 | -0.18 | (-2.95%) | 4 | 24 |
| 13.03.2026 13:22:30 | 132 | 5.9100 | -0.19 | (-3.11%) | 370 | 2 187 |
| 13.03.2026 13:22:25 | 131 | 5.8600 | -0.24 | (-3.93%) | 69 | 404 |
| 13.03.2026 13:22:11 | 130 | 5.8600 | -0.24 | (-3.93%) | 5 | 29 |
| 13.03.2026 13:12:41 | 129 | 5.8100 | -0.29 | (-4.75%) | 78 | 453 |
| 13.03.2026 13:12:41 | 128 | 5.8100 | -0.29 | (-4.75%) | 272 | 1 580 |
| 13.03.2026 13:08:02 | 127 | 5.8100 | -0.29 | (-4.75%) | 228 | 1 325 |
| 13.03.2026 13:08:02 | 126 | 5.8200 | -0.28 | (-4.59%) | 370 | 2 153 |
| 13.03.2026 13:08:02 | 125 | 5.8200 | -0.28 | (-4.59%) | 2 | 12 |
| 13.03.2026 13:08:02 | 124 | 5.8300 | -0.27 | (-4.43%) | 2 | 12 |
| 13.03.2026 13:08:02 | 123 | 5.8400 | -0.26 | (-4.26%) | 396 | 2 313 |
| 13.03.2026 13:08:02 | 122 | 5.8400 | -0.26 | (-4.26%) | 2 | 12 |
| 13.03.2026 13:04:33 | 121 | 5.8600 | -0.24 | (-3.93%) | 500 | 2 930 |
| 13.03.2026 13:04:33 | 120 | 5.8600 | -0.24 | (-3.93%) | 4 | 23 |
| 13.03.2026 13:04:12 | 119 | 5.8800 | -0.22 | (-3.61%) | 160 | 941 |
| 13.03.2026 12:59:44 | 118 | 5.9300 | -0.17 | (-2.79%) | 2 | 12 |
| 13.03.2026 12:49:31 | 117 | 5.9200 | -0.18 | (-2.95%) | 22 | 130 |
| 13.03.2026 12:49:31 | 116 | 5.9200 | -0.18 | (-2.95%) | 845 | 5 002 |
| 13.03.2026 12:39:38 | 115 | 5.8600 | -0.24 | (-3.93%) | 196 | 1 149 |
| 13.03.2026 12:19:00 | 114 | 5.9200 | -0.18 | (-2.95%) | 350 | 2 072 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.03.2026 12:16:49 | 113 | 5.9300 | -0.17 | (-2.79%) | 3211 | 19 041 |
| 13.03.2026 12:16:42 | 112 | 5.9200 | -0.18 | (-2.95%) | 798 | 4 724 |
| 13.03.2026 12:14:37 | 111 | 5.9300 | -0.17 | (-2.79%) | 4120 | 24 432 |
| 13.03.2026 12:06:41 | 110 | 5.9300 | -0.17 | (-2.79%) | 150 | 890 |
| 13.03.2026 12:05:01 | 109 | 5.9000 | -0.20 | (-3.28%) | 191 | 1 127 |
| 13.03.2026 12:05:01 | 108 | 5.9000 | -0.20 | (-3.28%) | 1000 | 5 900 |
| 13.03.2026 12:05:01 | 107 | 5.9000 | -0.20 | (-3.28%) | 500 | 2 950 |
| 13.03.2026 11:59:30 | 106 | 5.8700 | -0.23 | (-3.77%) | 1036 | 6 081 |
| 13.03.2026 11:58:59 | 105 | 5.8000 | -0.30 | (-4.92%) | 40 | 232 |
| 13.03.2026 11:58:59 | 104 | 5.8000 | -0.30 | (-4.92%) | 700 | 4 060 |
| 13.03.2026 11:58:59 | 103 | 5.8100 | -0.29 | (-4.75%) | 250 | 1 453 |
| 13.03.2026 11:58:59 | 102 | 5.8100 | -0.29 | (-4.75%) | 2 | 12 |
| 13.03.2026 11:58:59 | 101 | 5.8200 | -0.28 | (-4.59%) | 2 | 12 |
| 13.03.2026 11:58:59 | 100 | 5.8300 | -0.27 | (-4.43%) | 2 | 12 |
| 13.03.2026 11:58:59 | 99 | 5.8400 | -0.26 | (-4.26%) | 2 | 12 |
| 13.03.2026 11:58:59 | 98 | 5.8600 | -0.24 | (-3.93%) | 2 | 12 |
| 13.03.2026 11:57:45 | 97 | 5.8100 | -0.29 | (-4.75%) | 102 | 593 |
| 13.03.2026 11:57:45 | 96 | 5.8100 | -0.29 | (-4.75%) | 100 | 581 |
| 13.03.2026 11:57:41 | 95 | 5.8700 | -0.23 | (-3.77%) | 2 | 12 |
| 13.03.2026 11:57:31 | 94 | 5.8700 | -0.23 | (-3.77%) | 25 | 147 |
| 13.03.2026 11:57:27 | 93 | 5.8700 | -0.23 | (-3.77%) | 10 | 59 |
| 13.03.2026 11:57:24 | 92 | 5.8700 | -0.23 | (-3.77%) | 10 | 59 |
| 13.03.2026 11:57:16 | 91 | 5.8700 | -0.23 | (-3.77%) | 15 | 88 |
| 13.03.2026 11:56:56 | 90 | 5.8400 | -0.26 | (-4.26%) | 2 | 12 |
| 13.03.2026 11:55:09 | 89 | 5.8700 | -0.23 | (-3.77%) | 25 | 147 |
| 13.03.2026 11:54:54 | 88 | 5.8700 | -0.23 | (-3.77%) | 25 | 147 |
| 13.03.2026 11:54:36 | 87 | 5.8700 | -0.23 | (-3.77%) | 67 | 393 |
| 13.03.2026 11:54:17 | 86 | 5.8700 | -0.23 | (-3.77%) | 50 | 294 |
| 13.03.2026 11:53:02 | 85 | 5.8700 | -0.23 | (-3.77%) | 230 | 1 350 |
| 13.03.2026 11:36:51 | 84 | 5.8700 | -0.23 | (-3.77%) | 1 | 6 |
| 13.03.2026 11:30:24 | 83 | 5.7500 | -0.35 | (-5.74%) | 350 | 2 013 |
| 13.03.2026 11:30:24 | 82 | 5.8000 | -0.30 | (-4.92%) | 350 | 2 030 |
| 13.03.2026 11:28:38 | 81 | 5.8500 | -0.25 | (-4.10%) | 1496 | 8 752 |
| 13.03.2026 11:23:23 | 80 | 5.7200 | -0.38 | (-6.23%) | 4270 | 24 424 |
| 13.03.2026 11:23:23 | 79 | 5.7200 | -0.38 | (-6.23%) | 1500 | 8 580 |
| 13.03.2026 11:23:23 | 78 | 5.7700 | -0.33 | (-5.41%) | 1734 | 10 005 |
| 13.03.2026 11:23:23 | 77 | 5.8000 | -0.30 | (-4.92%) | 1496 | 8 677 |
| 13.03.2026 11:23:23 | 76 | 5.8100 | -0.29 | (-4.75%) | 500 | 2 905 |
| 13.03.2026 11:21:05 | 75 | 5.9000 | -0.20 | (-3.28%) | 1564 | 9 228 |
| 13.03.2026 11:21:05 | 74 | 5.9000 | -0.20 | (-3.28%) | 3211 | 18 945 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 68 655 269 |
| Kapitalizacja: | 405 066 087 |
| Enterprise Value: | 280 606 087 |
| 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
