Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
5.23-0.01(-0.19%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:56:13 | 44 | 5.2300 | -0.01 | (-0.19%) | 500 | 2 615 |
| 13:50:22 | 43 | 5.2800 | +0.04 | (+0.76%) | 1 | 5 |
| 13:39:31 | 42 | 5.2300 | -0.01 | (-0.19%) | 140 | 732 |
| 13:37:44 | 41 | 5.2300 | -0.01 | (-0.19%) | 150 | 785 |
| 13:37:44 | 40 | 5.2300 | -0.01 | (-0.19%) | 110 | 575 |
| 12:17:55 | 39 | 5.2800 | +0.04 | (+0.76%) | 18 | 95 |
| 11:26:48 | 38 | 5.2100 | -0.03 | (-0.57%) | 78 | 406 |
| 11:26:48 | 37 | 5.2100 | -0.03 | (-0.57%) | 213 | 1 110 |
| 11:17:23 | 36 | 5.2900 | +0.05 | (+0.95%) | 4 | 21 |
| 11:17:10 | 35 | 5.2100 | -0.03 | (-0.57%) | 112 | 584 |
| 11:17:10 | 34 | 5.2200 | -0.02 | (-0.38%) | 8 | 42 |
| 11:11:38 | 33 | 5.2900 | +0.05 | (+0.95%) | 20 | 106 |
| 11:07:29 | 32 | 5.2900 | +0.05 | (+0.95%) | 98 | 518 |
| 11:07:29 | 31 | 5.2800 | +0.04 | (+0.76%) | 100 | 528 |
| 11:07:29 | 30 | 5.2800 | +0.04 | (+0.76%) | 100 | 528 |
| 11:07:29 | 29 | 5.2700 | +0.03 | (+0.57%) | 100 | 527 |
| 11:07:29 | 28 | 5.2400 | 0.00 | (0.00%) | 2 | 10 |
| 10:31:58 | 27 | 5.2100 | -0.03 | (-0.57%) | 375 | 1 954 |
| 10:31:58 | 26 | 5.2100 | -0.03 | (-0.57%) | 600 | 3 126 |
| 10:31:58 | 25 | 5.2100 | -0.03 | (-0.57%) | 2 | 10 |
| 10:31:58 | 24 | 5.2100 | -0.03 | (-0.57%) | 450 | 2 345 |
| 10:31:58 | 23 | 5.2200 | -0.02 | (-0.38%) | 54 | 282 |
| 10:31:58 | 22 | 5.2200 | -0.02 | (-0.38%) | 500 | 2 610 |
| 10:31:58 | 21 | 5.2200 | -0.02 | (-0.38%) | 100 | 522 |
| 10:31:58 | 20 | 5.2200 | -0.02 | (-0.38%) | 400 | 2 088 |
| 10:31:58 | 19 | 5.2200 | -0.02 | (-0.38%) | 373 | 1 947 |
| 10:31:58 | 18 | 5.2500 | +0.01 | (+0.19%) | 500 | 2 625 |
| 10:31:58 | 17 | 5.2500 | +0.01 | (+0.19%) | 100 | 525 |
| 10:11:38 | 16 | 5.2200 | -0.02 | (-0.38%) | 27 | 141 |
| 10:11:38 | 15 | 5.2200 | -0.02 | (-0.38%) | 4 | 21 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:11:38 | 14 | 5.2300 | -0.01 | (-0.19%) | 100 | 523 |
| 10:11:38 | 13 | 5.2400 | 0.00 | (0.00%) | 100 | 524 |
| 09:50:59 | 12 | 5.3000 | +0.06 | (+1.15%) | 1 | 5 |
| 09:50:59 | 11 | 5.2300 | -0.01 | (-0.19%) | 99 | 518 |
| 09:49:02 | 10 | 5.2300 | -0.01 | (-0.19%) | 25 | 131 |
| 09:49:02 | 9 | 5.2300 | -0.01 | (-0.19%) | 546 | 2 856 |
| 09:35:46 | 8 | 5.2300 | -0.01 | (-0.19%) | 247 | 1 292 |
| 09:32:57 | 7 | 5.2300 | -0.01 | (-0.19%) | 510 | 2 667 |
| 09:32:57 | 6 | 5.2400 | 0.00 | (0.00%) | 250 | 1 310 |
| 09:32:57 | 5 | 5.2400 | 0.00 | (0.00%) | 240 | 1 258 |
| 09:08:53 | 4 | 5.3000 | +0.06 | (+1.15%) | 100 | 530 |
| 09:01:19 | 3 | 5.3000 | +0.06 | (+1.15%) | 2 | 11 |
| 09:01:19 | 2 | 5.2800 | +0.04 | (+0.76%) | 98 | 517 |
| 09:00:53 | 1 | 5.2800 | +0.04 | (+0.76%) | 2 | 11 |
| 11.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.02.2025 17:00:00 | 66 | 5.2400 | -0.08 | (-1.50%) | 15 | 79 |
| 11.02.2025 17:00:00 | 65 | 5.2400 | -0.08 | (-1.50%) | 998 | 5 230 |
| 11.02.2025 17:00:00 | 64 | 5.2400 | -0.08 | (-1.50%) | 856 | 4 485 |
| 11.02.2025 17:00:00 | 63 | 5.2400 | -0.08 | (-1.50%) | 80 | 419 |
| 11.02.2025 17:00:00 | 62 | 5.2400 | -0.08 | (-1.50%) | 100 | 524 |
| 11.02.2025 17:00:00 | 61 | 5.2400 | -0.08 | (-1.50%) | 70 | 367 |
| 11.02.2025 17:00:00 | 60 | 5.2400 | -0.08 | (-1.50%) | 30 | 157 |
| 11.02.2025 17:00:00 | 59 | 5.2400 | -0.08 | (-1.50%) | 100 | 524 |
| 11.02.2025 16:48:08 | 58 | 5.2400 | -0.08 | (-1.50%) | 44 | 231 |
| 11.02.2025 16:35:49 | 57 | 5.2500 | -0.07 | (-1.32%) | 315 | 1 654 |
| 11.02.2025 16:35:49 | 56 | 5.2500 | -0.07 | (-1.32%) | 85 | 446 |
| 11.02.2025 16:30:58 | 55 | 5.2500 | -0.07 | (-1.32%) | 1600 | 8 400 |
| 11.02.2025 16:16:14 | 54 | 5.2500 | -0.07 | (-1.32%) | 500 | 2 625 |
| 11.02.2025 16:01:38 | 53 | 5.2500 | -0.07 | (-1.32%) | 20 | 105 |
| 11.02.2025 15:58:09 | 52 | 5.2500 | -0.07 | (-1.32%) | 341 | 1 790 |
| 11.02.2025 15:34:33 | 51 | 5.2500 | -0.07 | (-1.32%) | 250 | 1 313 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.02.2025 15:24:11 | 50 | 5.2500 | -0.07 | (-1.32%) | 282 | 1 481 |
| 11.02.2025 15:24:11 | 49 | 5.2500 | -0.07 | (-1.32%) | 702 | 3 686 |
| 11.02.2025 15:24:11 | 48 | 5.2500 | -0.07 | (-1.32%) | 1016 | 5 334 |
| 11.02.2025 15:21:53 | 47 | 5.2400 | -0.08 | (-1.50%) | 1000 | 5 240 |
| 11.02.2025 15:18:29 | 46 | 5.2500 | -0.07 | (-1.32%) | 400 | 2 100 |
| 11.02.2025 15:17:33 | 45 | 5.2500 | -0.07 | (-1.32%) | 713 | 3 743 |
| 11.02.2025 15:10:11 | 44 | 5.2400 | -0.08 | (-1.50%) | 600 | 3 144 |
| 11.02.2025 15:10:11 | 43 | 5.2400 | -0.08 | (-1.50%) | 75 | 393 |
| 11.02.2025 14:46:17 | 42 | 5.2400 | -0.08 | (-1.50%) | 603 | 3 160 |
| 11.02.2025 14:00:59 | 41 | 5.3000 | -0.02 | (-0.38%) | 5 | 27 |
| 11.02.2025 13:42:08 | 40 | 5.3100 | -0.01 | (-0.19%) | 10 | 53 |
| 11.02.2025 13:08:58 | 39 | 5.2200 | -0.10 | (-1.88%) | 106 | 553 |
| 11.02.2025 13:08:58 | 38 | 5.2200 | -0.10 | (-1.88%) | 393 | 2 051 |
| 11.02.2025 13:08:58 | 37 | 5.2300 | -0.09 | (-1.69%) | 500 | 2 615 |
| 11.02.2025 13:08:58 | 36 | 5.2400 | -0.08 | (-1.50%) | 404 | 2 117 |
| 11.02.2025 13:08:58 | 35 | 5.2500 | -0.07 | (-1.32%) | 100 | 525 |
| 11.02.2025 13:08:58 | 34 | 5.2500 | -0.07 | (-1.32%) | 1000 | 5 250 |
| 11.02.2025 13:08:58 | 33 | 5.2600 | -0.06 | (-1.13%) | 245 | 1 289 |
| 11.02.2025 13:08:58 | 32 | 5.2600 | -0.06 | (-1.13%) | 400 | 2 104 |
| 11.02.2025 13:08:58 | 31 | 5.2700 | -0.05 | (-0.94%) | 388 | 2 045 |
| 11.02.2025 13:08:58 | 30 | 5.2800 | -0.04 | (-0.75%) | 200 | 1 056 |
| 11.02.2025 13:08:58 | 29 | 5.2800 | -0.04 | (-0.75%) | 250 | 1 320 |
| 11.02.2025 13:08:58 | 28 | 5.2800 | -0.04 | (-0.75%) | 164 | 866 |
| 11.02.2025 13:08:58 | 27 | 5.2900 | -0.03 | (-0.56%) | 300 | 1 587 |
| 11.02.2025 13:08:58 | 26 | 5.3000 | -0.02 | (-0.38%) | 95 | 504 |
| 11.02.2025 13:08:58 | 25 | 5.3000 | -0.02 | (-0.38%) | 455 | 2 412 |
| 11.02.2025 12:57:13 | 24 | 5.3000 | -0.02 | (-0.38%) | 100 | 530 |
| 11.02.2025 12:27:27 | 23 | 5.3000 | -0.02 | (-0.38%) | 50 | 265 |
| 11.02.2025 12:15:58 | 22 | 5.3000 | -0.02 | (-0.38%) | 10 | 53 |
| 11.02.2025 12:15:25 | 21 | 5.3000 | -0.02 | (-0.38%) | 5 | 27 |
| 11.02.2025 12:00:16 | 20 | 5.3000 | -0.02 | (-0.38%) | 30 | 159 |
| 11.02.2025 11:34:20 | 19 | 5.3100 | -0.01 | (-0.19%) | 250 | 1 328 |
| 11.02.2025 10:04:11 | 18 | 5.3200 | 0.00 | (0.00%) | 1200 | 6 384 |
| 11.02.2025 09:56:02 | 17 | 5.2800 | -0.04 | (-0.75%) | 36 | 190 |
| 11.02.2025 09:56:02 | 16 | 5.2800 | -0.04 | (-0.75%) | 315 | 1 663 |
| 11.02.2025 09:56:02 | 15 | 5.2800 | -0.04 | (-0.75%) | 4 | 21 |
| 11.02.2025 09:56:02 | 14 | 5.2800 | -0.04 | (-0.75%) | 233 | 1 230 |
| 11.02.2025 09:56:02 | 13 | 5.2900 | -0.03 | (-0.56%) | 455 | 2 407 |
| 11.02.2025 09:56:02 | 12 | 5.3100 | -0.01 | (-0.19%) | 157 | 834 |
| 11.02.2025 09:31:46 | 11 | 5.3100 | -0.01 | (-0.19%) | 10 | 53 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 73 975 269 |
| Kapitalizacja: | 386 890 657 |
| Enterprise Value: | 357 074 657 |
| 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
