Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
6.46-0.01(-0.15%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.02.2026 17:00:00 | 98 | 6.4600 | -0.01 | (-0.15%) | 24 | 155 |
| 02.02.2026 17:00:00 | 97 | 6.4600 | -0.01 | (-0.15%) | 33 | 213 |
| 02.02.2026 17:00:00 | 96 | 6.4600 | -0.01 | (-0.15%) | 194 | 1 253 |
| 02.02.2026 16:49:53 | 95 | 6.4400 | -0.03 | (-0.46%) | 3 | 19 |
| 02.02.2026 16:49:47 | 94 | 6.4400 | -0.03 | (-0.46%) | 3 | 19 |
| 02.02.2026 16:39:25 | 93 | 6.4600 | -0.01 | (-0.15%) | 500 | 3 230 |
| 02.02.2026 16:17:20 | 92 | 6.4500 | -0.02 | (-0.31%) | 66 | 426 |
| 02.02.2026 16:15:03 | 91 | 6.4500 | -0.02 | (-0.31%) | 559 | 3 606 |
| 02.02.2026 16:15:03 | 90 | 6.4500 | -0.02 | (-0.31%) | 241 | 1 554 |
| 02.02.2026 16:00:44 | 89 | 6.4500 | -0.02 | (-0.31%) | 15 | 97 |
| 02.02.2026 15:55:41 | 88 | 6.4200 | -0.05 | (-0.77%) | 990 | 6 356 |
| 02.02.2026 15:53:42 | 87 | 6.4000 | -0.07 | (-1.08%) | 10000 | 64 000 |
| 02.02.2026 15:53:42 | 86 | 6.4000 | -0.07 | (-1.08%) | 9893 | 63 315 |
| 02.02.2026 15:53:06 | 85 | 6.3800 | -0.09 | (-1.39%) | 5000 | 31 900 |
| 02.02.2026 15:53:06 | 84 | 6.3800 | -0.09 | (-1.39%) | 7106 | 45 336 |
| 02.02.2026 15:44:06 | 83 | 6.3700 | -0.10 | (-1.55%) | 1311 | 8 351 |
| 02.02.2026 15:39:04 | 82 | 6.3700 | -0.10 | (-1.55%) | 1000 | 6 370 |
| 02.02.2026 15:34:42 | 81 | 6.3700 | -0.10 | (-1.55%) | 780 | 4 969 |
| 02.02.2026 15:28:09 | 80 | 6.3600 | -0.11 | (-1.70%) | 525 | 3 339 |
| 02.02.2026 15:28:09 | 79 | 6.3600 | -0.11 | (-1.70%) | 10 | 64 |
| 02.02.2026 15:28:09 | 78 | 6.3600 | -0.11 | (-1.70%) | 16 | 102 |
| 02.02.2026 15:28:09 | 77 | 6.3600 | -0.11 | (-1.70%) | 30 | 191 |
| 02.02.2026 15:28:09 | 76 | 6.3600 | -0.11 | (-1.70%) | 319 | 2 029 |
| 02.02.2026 15:21:51 | 75 | 6.3600 | -0.11 | (-1.70%) | 98 | 623 |
| 02.02.2026 15:21:51 | 74 | 6.3600 | -0.11 | (-1.70%) | 2 | 13 |
| 02.02.2026 15:21:35 | 73 | 6.3700 | -0.10 | (-1.55%) | 2 | 13 |
| 02.02.2026 15:06:38 | 72 | 6.3700 | -0.10 | (-1.55%) | 400 | 2 548 |
| 02.02.2026 15:00:06 | 71 | 6.3700 | -0.10 | (-1.55%) | 1500 | 9 555 |
| 02.02.2026 14:56:23 | 70 | 6.3700 | -0.10 | (-1.55%) | 500 | 3 185 |
| 02.02.2026 14:25:37 | 69 | 6.3700 | -0.10 | (-1.55%) | 62 | 395 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.02.2026 14:24:57 | 68 | 6.3700 | -0.10 | (-1.55%) | 158 | 1 006 |
| 02.02.2026 13:47:42 | 67 | 6.3700 | -0.10 | (-1.55%) | 200 | 1 274 |
| 02.02.2026 13:21:57 | 66 | 6.3700 | -0.10 | (-1.55%) | 80 | 510 |
| 02.02.2026 13:10:21 | 65 | 6.3800 | -0.09 | (-1.39%) | 300 | 1 914 |
| 02.02.2026 12:59:00 | 64 | 6.3800 | -0.09 | (-1.39%) | 352 | 2 246 |
| 02.02.2026 12:57:35 | 63 | 6.3800 | -0.09 | (-1.39%) | 1000 | 6 380 |
| 02.02.2026 12:43:46 | 62 | 6.3800 | -0.09 | (-1.39%) | 10 | 64 |
| 02.02.2026 12:15:21 | 61 | 6.3700 | -0.10 | (-1.55%) | 1 | 6 |
| 02.02.2026 12:15:21 | 60 | 6.3700 | -0.10 | (-1.55%) | 4437 | 28 264 |
| 02.02.2026 12:15:07 | 59 | 6.3800 | -0.09 | (-1.39%) | 300 | 1 914 |
| 02.02.2026 12:14:59 | 58 | 6.3700 | -0.10 | (-1.55%) | 9 | 57 |
| 02.02.2026 12:13:37 | 57 | 6.3700 | -0.10 | (-1.55%) | 200 | 1 274 |
| 02.02.2026 12:06:37 | 56 | 6.3700 | -0.10 | (-1.55%) | 200 | 1 274 |
| 02.02.2026 11:35:10 | 55 | 6.3800 | -0.09 | (-1.39%) | 300 | 1 914 |
| 02.02.2026 11:31:31 | 54 | 6.3800 | -0.09 | (-1.39%) | 100 | 638 |
| 02.02.2026 11:29:43 | 53 | 6.3800 | -0.09 | (-1.39%) | 100 | 638 |
| 02.02.2026 11:29:43 | 52 | 6.3900 | -0.08 | (-1.24%) | 432 | 2 760 |
| 02.02.2026 11:14:29 | 51 | 6.3900 | -0.08 | (-1.24%) | 400 | 2 556 |
| 02.02.2026 11:10:22 | 50 | 6.4000 | -0.07 | (-1.08%) | 107 | 685 |
| 02.02.2026 10:55:26 | 49 | 6.3900 | -0.08 | (-1.24%) | 1175 | 7 508 |
| 02.02.2026 10:55:26 | 48 | 6.3900 | -0.08 | (-1.24%) | 2993 | 19 125 |
| 02.02.2026 10:49:39 | 47 | 6.3900 | -0.08 | (-1.24%) | 2 | 13 |
| 02.02.2026 10:49:23 | 46 | 6.3900 | -0.08 | (-1.24%) | 5 | 32 |
| 02.02.2026 10:43:31 | 45 | 6.3700 | -0.10 | (-1.55%) | 959 | 6 109 |
| 02.02.2026 10:42:29 | 44 | 6.3800 | -0.09 | (-1.39%) | 841 | 5 366 |
| 02.02.2026 10:38:38 | 43 | 6.3800 | -0.09 | (-1.39%) | 659 | 4 204 |
| 02.02.2026 10:38:38 | 42 | 6.3900 | -0.08 | (-1.24%) | 100 | 639 |
| 02.02.2026 10:33:44 | 41 | 6.4000 | -0.07 | (-1.08%) | 100 | 640 |
| 02.02.2026 10:25:43 | 40 | 6.4200 | -0.05 | (-0.77%) | 10 | 64 |
| 02.02.2026 10:13:52 | 39 | 6.3700 | -0.10 | (-1.55%) | 40 | 255 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.02.2026 10:00:56 | 38 | 6.3700 | -0.10 | (-1.55%) | 80 | 510 |
| 02.02.2026 10:00:56 | 37 | 6.3900 | -0.08 | (-1.24%) | 500 | 3 195 |
| 02.02.2026 10:00:56 | 36 | 6.3900 | -0.08 | (-1.24%) | 20 | 128 |
| 02.02.2026 09:57:57 | 35 | 6.4500 | -0.02 | (-0.31%) | 20 | 129 |
| 02.02.2026 09:52:54 | 34 | 6.3700 | -0.10 | (-1.55%) | 2715 | 17 295 |
| 02.02.2026 09:52:54 | 33 | 6.3700 | -0.10 | (-1.55%) | 5 | 32 |
| 02.02.2026 09:52:54 | 32 | 6.3700 | -0.10 | (-1.55%) | 2 | 13 |
| 02.02.2026 09:52:54 | 31 | 6.3800 | -0.09 | (-1.39%) | 278 | 1 774 |
| 02.02.2026 09:52:22 | 30 | 6.3800 | -0.09 | (-1.39%) | 120 | 766 |
| 02.02.2026 09:52:22 | 29 | 6.3800 | -0.09 | (-1.39%) | 2 | 13 |
| 02.02.2026 09:52:22 | 28 | 6.3900 | -0.08 | (-1.24%) | 1 | 6 |
| 02.02.2026 09:52:22 | 27 | 6.3900 | -0.08 | (-1.24%) | 2 | 13 |
| 02.02.2026 09:52:22 | 26 | 6.4000 | -0.07 | (-1.08%) | 100 | 640 |
| 02.02.2026 09:52:22 | 25 | 6.4000 | -0.07 | (-1.08%) | 78 | 499 |
| 02.02.2026 09:52:22 | 24 | 6.4000 | -0.07 | (-1.08%) | 422 | 2 701 |
| 02.02.2026 09:52:22 | 23 | 6.4000 | -0.07 | (-1.08%) | 100 | 640 |
| 02.02.2026 09:52:22 | 22 | 6.4000 | -0.07 | (-1.08%) | 1000 | 6 400 |
| 02.02.2026 09:52:22 | 21 | 6.4000 | -0.07 | (-1.08%) | 100 | 640 |
| 02.02.2026 09:52:22 | 20 | 6.4000 | -0.07 | (-1.08%) | 2 | 13 |
| 02.02.2026 09:52:22 | 19 | 6.4100 | -0.06 | (-0.93%) | 2 | 13 |
| 02.02.2026 09:52:22 | 18 | 6.4100 | -0.06 | (-0.93%) | 369 | 2 365 |
| 02.02.2026 09:52:22 | 17 | 6.4200 | -0.05 | (-0.77%) | 5 | 32 |
| 02.02.2026 09:30:12 | 16 | 6.4200 | -0.05 | (-0.77%) | 5000 | 32 100 |
| 02.02.2026 09:30:02 | 15 | 6.4200 | -0.05 | (-0.77%) | 360 | 2 311 |
| 02.02.2026 09:30:02 | 14 | 6.4400 | -0.03 | (-0.46%) | 10 | 64 |
| 02.02.2026 09:30:02 | 13 | 6.4400 | -0.03 | (-0.46%) | 100 | 644 |
| 02.02.2026 09:28:00 | 12 | 6.4500 | -0.02 | (-0.31%) | 4724 | 30 470 |
| 02.02.2026 09:21:52 | 11 | 6.4700 | 0.00 | (0.00%) | 10 | 65 |
| 02.02.2026 09:16:26 | 10 | 6.4500 | -0.02 | (-0.31%) | 776 | 5 005 |
| 02.02.2026 09:13:03 | 9 | 6.4100 | -0.06 | (-0.93%) | 48 | 308 |
| 02.02.2026 09:13:03 | 8 | 6.4200 | -0.05 | (-0.77%) | 2 | 13 |
| 02.02.2026 09:13:03 | 7 | 6.4200 | -0.05 | (-0.77%) | 2 | 13 |
| 02.02.2026 09:13:03 | 6 | 6.4300 | -0.04 | (-0.62%) | 1 | 6 |
| 02.02.2026 09:13:03 | 5 | 6.4400 | -0.03 | (-0.46%) | 100 | 644 |
| 02.02.2026 09:08:00 | 4 | 6.4500 | -0.02 | (-0.31%) | 100 | 645 |
| 02.02.2026 09:07:22 | 3 | 6.4500 | -0.02 | (-0.31%) | 100 | 645 |
| 02.02.2026 09:00:34 | 2 | 6.4500 | -0.02 | (-0.31%) | 4444 | 28 664 |
| 02.02.2026 09:00:00 | 1 | 6.4500 | -0.02 | (-0.31%) | 7 | 45 |
| 30.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.01.2026 17:00:00 | 95 | 6.4700 | -0.05 | (-0.77%) | 100 | 647 |
| 30.01.2026 17:00:00 | 94 | 6.4700 | -0.05 | (-0.77%) | 33 | 214 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 68 655 269 |
| Kapitalizacja: | 443 513 038 |
| Enterprise Value: | 382 178 038 |
| 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
