Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
6.40+0.05(+0.79%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15.01.2026 17:00:00 | 103 | 6.4000 | +0.05 | (+0.79%) | 147 | 941 |
| 15.01.2026 17:00:00 | 102 | 6.4000 | +0.05 | (+0.79%) | 353 | 2 259 |
| 15.01.2026 17:00:00 | 101 | 6.4000 | +0.05 | (+0.79%) | 16 | 102 |
| 15.01.2026 17:00:00 | 100 | 6.4000 | +0.05 | (+0.79%) | 500 | 3 200 |
| 15.01.2026 17:00:00 | 99 | 6.4000 | +0.05 | (+0.79%) | 184 | 1 178 |
| 15.01.2026 16:08:02 | 98 | 6.4600 | +0.11 | (+1.73%) | 10 | 65 |
| 15.01.2026 16:07:33 | 97 | 6.4000 | +0.05 | (+0.79%) | 40 | 256 |
| 15.01.2026 16:07:33 | 96 | 6.4100 | +0.06 | (+0.94%) | 10 | 64 |
| 15.01.2026 16:05:40 | 95 | 6.4600 | +0.11 | (+1.73%) | 11 | 71 |
| 15.01.2026 16:00:41 | 94 | 6.4000 | +0.05 | (+0.79%) | 44 | 282 |
| 15.01.2026 15:46:52 | 93 | 6.4600 | +0.11 | (+1.73%) | 1187 | 7 668 |
| 15.01.2026 15:46:52 | 92 | 6.4600 | +0.11 | (+1.73%) | 360 | 2 326 |
| 15.01.2026 15:13:10 | 91 | 6.4600 | +0.11 | (+1.73%) | 1 | 6 |
| 15.01.2026 15:12:37 | 90 | 6.3800 | +0.03 | (+0.47%) | 576 | 3 675 |
| 15.01.2026 15:12:26 | 89 | 6.3800 | +0.03 | (+0.47%) | 3000 | 19 140 |
| 15.01.2026 15:12:09 | 88 | 6.3800 | +0.03 | (+0.47%) | 3500 | 22 330 |
| 15.01.2026 15:12:09 | 87 | 6.3800 | +0.03 | (+0.47%) | 2 | 13 |
| 15.01.2026 15:12:03 | 86 | 6.3800 | +0.03 | (+0.47%) | 2 | 13 |
| 15.01.2026 15:11:17 | 85 | 6.3800 | +0.03 | (+0.47%) | 1000 | 6 380 |
| 15.01.2026 15:10:47 | 84 | 6.3800 | +0.03 | (+0.47%) | 1000 | 6 380 |
| 15.01.2026 15:09:26 | 83 | 6.3700 | +0.02 | (+0.31%) | 122 | 777 |
| 15.01.2026 15:09:21 | 82 | 6.3800 | +0.03 | (+0.47%) | 1000 | 6 380 |
| 15.01.2026 15:09:21 | 81 | 6.4000 | +0.05 | (+0.79%) | 2500 | 16 000 |
| 15.01.2026 15:09:21 | 80 | 6.4100 | +0.06 | (+0.94%) | 2000 | 12 820 |
| 15.01.2026 15:09:21 | 79 | 6.4500 | +0.10 | (+1.57%) | 420 | 2 709 |
| 15.01.2026 14:56:36 | 78 | 6.4700 | +0.12 | (+1.89%) | 1 | 6 |
| 15.01.2026 14:39:52 | 77 | 6.4600 | +0.11 | (+1.73%) | 600 | 3 876 |
| 15.01.2026 14:38:51 | 76 | 6.4600 | +0.11 | (+1.73%) | 400 | 2 584 |
| 15.01.2026 14:32:13 | 75 | 6.4500 | +0.10 | (+1.57%) | 1200 | 7 740 |
| 15.01.2026 14:27:25 | 74 | 6.4400 | +0.09 | (+1.42%) | 31 | 200 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.01.2026 14:27:00 | 73 | 6.4400 | +0.09 | (+1.42%) | 341 | 2 196 |
| 15.01.2026 14:26:42 | 72 | 6.4400 | +0.09 | (+1.42%) | 8428 | 54 276 |
| 15.01.2026 14:26:42 | 71 | 6.4300 | +0.08 | (+1.26%) | 782 | 5 028 |
| 15.01.2026 14:23:45 | 70 | 6.4300 | +0.08 | (+1.26%) | 418 | 2 688 |
| 15.01.2026 14:23:45 | 69 | 6.4300 | +0.08 | (+1.26%) | 369 | 2 373 |
| 15.01.2026 14:23:45 | 68 | 6.4300 | +0.08 | (+1.26%) | 200 | 1 286 |
| 15.01.2026 14:23:45 | 67 | 6.4300 | +0.08 | (+1.26%) | 63 | 405 |
| 15.01.2026 14:21:59 | 66 | 6.4200 | +0.07 | (+1.10%) | 100 | 642 |
| 15.01.2026 14:21:39 | 65 | 6.4200 | +0.07 | (+1.10%) | 1100 | 7 062 |
| 15.01.2026 14:10:39 | 64 | 6.3800 | +0.03 | (+0.47%) | 485 | 3 094 |
| 15.01.2026 14:09:07 | 63 | 6.3800 | +0.03 | (+0.47%) | 1000 | 6 380 |
| 15.01.2026 14:02:24 | 62 | 6.3700 | +0.02 | (+0.31%) | 445 | 2 835 |
| 15.01.2026 14:02:24 | 61 | 6.3800 | +0.03 | (+0.47%) | 15 | 96 |
| 15.01.2026 13:57:49 | 60 | 6.3800 | +0.03 | (+0.47%) | 18 | 115 |
| 15.01.2026 13:48:34 | 59 | 6.4300 | +0.08 | (+1.26%) | 37 | 238 |
| 15.01.2026 13:48:34 | 58 | 6.4200 | +0.07 | (+1.10%) | 200 | 1 284 |
| 15.01.2026 13:48:34 | 57 | 6.4200 | +0.07 | (+1.10%) | 63 | 404 |
| 15.01.2026 13:42:55 | 56 | 6.3900 | +0.04 | (+0.63%) | 1 | 6 |
| 15.01.2026 13:42:55 | 55 | 6.3900 | +0.04 | (+0.63%) | 5 | 32 |
| 15.01.2026 13:42:54 | 54 | 6.3900 | +0.04 | (+0.63%) | 8 | 51 |
| 15.01.2026 13:30:45 | 53 | 6.3700 | +0.02 | (+0.31%) | 629 | 4 007 |
| 15.01.2026 13:30:45 | 52 | 6.3700 | +0.02 | (+0.31%) | 371 | 2 363 |
| 15.01.2026 13:15:39 | 51 | 6.4200 | +0.07 | (+1.10%) | 37 | 238 |
| 15.01.2026 13:15:39 | 50 | 6.4000 | +0.05 | (+0.79%) | 163 | 1 043 |
| 15.01.2026 13:15:25 | 49 | 6.4000 | +0.05 | (+0.79%) | 2 | 13 |
| 15.01.2026 13:15:25 | 48 | 6.4000 | +0.05 | (+0.79%) | 2 | 13 |
| 15.01.2026 13:06:18 | 47 | 6.3800 | +0.03 | (+0.47%) | 1 | 6 |
| 15.01.2026 13:06:18 | 46 | 6.3800 | +0.03 | (+0.47%) | 1500 | 9 570 |
| 15.01.2026 13:05:49 | 45 | 6.3800 | +0.03 | (+0.47%) | 70 | 447 |
| 15.01.2026 13:05:21 | 44 | 6.3800 | +0.03 | (+0.47%) | 8 | 51 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.01.2026 12:49:42 | 43 | 6.3800 | +0.03 | (+0.47%) | 21 | 134 |
| 15.01.2026 12:28:55 | 42 | 6.4000 | +0.05 | (+0.79%) | 10 | 64 |
| 15.01.2026 12:07:10 | 41 | 6.3700 | +0.02 | (+0.31%) | 7 | 45 |
| 15.01.2026 11:55:39 | 40 | 6.4000 | +0.05 | (+0.79%) | 200 | 1 280 |
| 15.01.2026 11:55:39 | 39 | 6.4000 | +0.05 | (+0.79%) | 218 | 1 395 |
| 15.01.2026 11:48:53 | 38 | 6.4100 | +0.06 | (+0.94%) | 4 | 26 |
| 15.01.2026 11:36:42 | 37 | 6.4100 | +0.06 | (+0.94%) | 131 | 840 |
| 15.01.2026 11:35:58 | 36 | 6.4100 | +0.06 | (+0.94%) | 200 | 1 282 |
| 15.01.2026 11:33:08 | 35 | 6.4100 | +0.06 | (+0.94%) | 200 | 1 282 |
| 15.01.2026 11:31:01 | 34 | 6.4100 | +0.06 | (+0.94%) | 300 | 1 923 |
| 15.01.2026 11:12:52 | 33 | 6.4400 | +0.09 | (+1.42%) | 1200 | 7 728 |
| 15.01.2026 11:01:55 | 32 | 6.4400 | +0.09 | (+1.42%) | 122 | 786 |
| 15.01.2026 10:50:38 | 31 | 6.4400 | +0.09 | (+1.42%) | 145 | 934 |
| 15.01.2026 10:50:38 | 30 | 6.4400 | +0.09 | (+1.42%) | 53 | 341 |
| 15.01.2026 10:43:34 | 29 | 6.4400 | +0.09 | (+1.42%) | 10 | 64 |
| 15.01.2026 10:42:59 | 28 | 6.4100 | +0.06 | (+0.94%) | 700 | 4 487 |
| 15.01.2026 10:42:59 | 27 | 6.4100 | +0.06 | (+0.94%) | 50 | 321 |
| 15.01.2026 10:42:59 | 26 | 6.4100 | +0.06 | (+0.94%) | 250 | 1 603 |
| 15.01.2026 10:31:52 | 25 | 6.4400 | +0.09 | (+1.42%) | 4 | 26 |
| 15.01.2026 10:31:51 | 24 | 6.4400 | +0.09 | (+1.42%) | 83 | 535 |
| 15.01.2026 10:22:53 | 23 | 6.4100 | +0.06 | (+0.94%) | 750 | 4 808 |
| 15.01.2026 10:05:20 | 22 | 6.4400 | +0.09 | (+1.42%) | 917 | 5 905 |
| 15.01.2026 10:04:27 | 21 | 6.4400 | +0.09 | (+1.42%) | 18 | 116 |
| 15.01.2026 09:59:42 | 20 | 6.4400 | +0.09 | (+1.42%) | 265 | 1 707 |
| 15.01.2026 09:59:42 | 19 | 6.4400 | +0.09 | (+1.42%) | 1 | 6 |
| 15.01.2026 09:45:34 | 18 | 6.4300 | +0.08 | (+1.26%) | 1200 | 7 716 |
| 15.01.2026 09:45:34 | 17 | 6.4300 | +0.08 | (+1.26%) | 250 | 1 608 |
| 15.01.2026 09:40:10 | 16 | 6.4100 | +0.06 | (+0.94%) | 1200 | 7 692 |
| 15.01.2026 09:37:44 | 15 | 6.4000 | +0.05 | (+0.79%) | 322 | 2 061 |
| 15.01.2026 09:37:44 | 14 | 6.4000 | +0.05 | (+0.79%) | 5 | 32 |
| 15.01.2026 09:28:48 | 13 | 6.4000 | +0.05 | (+0.79%) | 800 | 5 120 |
| 15.01.2026 09:28:48 | 12 | 6.3900 | +0.04 | (+0.63%) | 1200 | 7 668 |
| 15.01.2026 09:17:10 | 11 | 6.3800 | +0.03 | (+0.47%) | 790 | 5 040 |
| 15.01.2026 09:11:05 | 10 | 6.3800 | +0.03 | (+0.47%) | 400 | 2 552 |
| 15.01.2026 09:03:00 | 9 | 6.3800 | +0.03 | (+0.47%) | 10 | 64 |
| 15.01.2026 09:01:14 | 8 | 6.3500 | 0.00 | (0.00%) | 407 | 2 584 |
| 15.01.2026 09:00:00 | 7 | 6.3500 | 0.00 | (0.00%) | 700 | 4 445 |
| 15.01.2026 09:00:00 | 6 | 6.3500 | 0.00 | (0.00%) | 10 | 64 |
| 15.01.2026 09:00:00 | 5 | 6.3500 | 0.00 | (0.00%) | 1 | 6 |
| 15.01.2026 09:00:00 | 4 | 6.3500 | 0.00 | (0.00%) | 50 | 318 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 68 655 269 |
| Kapitalizacja: | 439 393 722 |
| Enterprise Value: | 378 058 722 |
| 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
