Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
5.85-0.02(-0.34%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.03.2026 17:00:00 | 82 | 5.8500 | -0.02 | (-0.34%) | 22 | 129 |
| 20.03.2026 16:29:22 | 81 | 5.8000 | -0.07 | (-1.19%) | 70 | 406 |
| 20.03.2026 16:10:52 | 80 | 5.8900 | +0.02 | (+0.34%) | 2 | 12 |
| 20.03.2026 16:09:07 | 79 | 5.8000 | -0.07 | (-1.19%) | 130 | 754 |
| 20.03.2026 16:09:07 | 78 | 5.8200 | -0.05 | (-0.85%) | 1786 | 10 395 |
| 20.03.2026 16:09:07 | 77 | 5.8300 | -0.04 | (-0.68%) | 390 | 2 274 |
| 20.03.2026 16:09:07 | 76 | 5.8400 | -0.03 | (-0.51%) | 200 | 1 168 |
| 20.03.2026 15:40:06 | 75 | 5.9100 | +0.04 | (+0.68%) | 35 | 207 |
| 20.03.2026 15:40:06 | 74 | 5.9100 | +0.04 | (+0.68%) | 3 | 18 |
| 20.03.2026 15:36:19 | 73 | 5.9100 | +0.04 | (+0.68%) | 5 | 30 |
| 20.03.2026 15:23:38 | 72 | 5.9100 | +0.04 | (+0.68%) | 83 | 491 |
| 20.03.2026 15:13:53 | 71 | 5.9100 | +0.04 | (+0.68%) | 59 | 349 |
| 20.03.2026 15:13:53 | 70 | 5.9000 | +0.03 | (+0.51%) | 291 | 1 717 |
| 20.03.2026 15:09:12 | 69 | 5.8300 | -0.04 | (-0.68%) | 10 | 58 |
| 20.03.2026 15:09:12 | 68 | 5.8500 | -0.02 | (-0.34%) | 440 | 2 574 |
| 20.03.2026 15:01:18 | 67 | 5.8500 | -0.02 | (-0.34%) | 60 | 351 |
| 20.03.2026 14:47:36 | 66 | 5.9300 | +0.06 | (+1.02%) | 2 | 12 |
| 20.03.2026 14:21:40 | 65 | 5.9300 | +0.06 | (+1.02%) | 2 | 12 |
| 20.03.2026 14:21:36 | 64 | 5.8600 | -0.01 | (-0.17%) | 1 | 6 |
| 20.03.2026 13:35:04 | 63 | 5.9200 | +0.05 | (+0.85%) | 300 | 1 776 |
| 20.03.2026 13:35:04 | 62 | 5.9200 | +0.05 | (+0.85%) | 4 | 24 |
| 20.03.2026 13:16:22 | 61 | 5.9400 | +0.07 | (+1.19%) | 35 | 208 |
| 20.03.2026 13:10:54 | 60 | 5.9500 | +0.08 | (+1.36%) | 90 | 536 |
| 20.03.2026 13:10:41 | 59 | 5.9500 | +0.08 | (+1.36%) | 9 | 54 |
| 20.03.2026 13:10:41 | 58 | 5.9400 | +0.07 | (+1.19%) | 291 | 1 729 |
| 20.03.2026 13:09:39 | 57 | 5.9500 | +0.08 | (+1.36%) | 183 | 1 089 |
| 20.03.2026 13:09:39 | 56 | 5.9500 | +0.08 | (+1.36%) | 293 | 1 743 |
| 20.03.2026 12:53:23 | 55 | 5.8500 | -0.02 | (-0.34%) | 159 | 930 |
| 20.03.2026 12:52:46 | 54 | 5.8500 | -0.02 | (-0.34%) | 11 | 64 |
| 20.03.2026 12:19:52 | 53 | 5.9200 | +0.05 | (+0.85%) | 368 | 2 179 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.03.2026 12:19:52 | 52 | 5.9000 | +0.03 | (+0.51%) | 200 | 1 180 |
| 20.03.2026 12:19:52 | 51 | 5.9000 | +0.03 | (+0.51%) | 932 | 5 499 |
| 20.03.2026 12:19:51 | 50 | 5.9000 | +0.03 | (+0.51%) | 1663 | 9 812 |
| 20.03.2026 12:19:51 | 49 | 5.9000 | +0.03 | (+0.51%) | 282 | 1 664 |
| 20.03.2026 12:19:47 | 48 | 5.9000 | +0.03 | (+0.51%) | 632 | 3 729 |
| 20.03.2026 12:19:47 | 47 | 5.8900 | +0.02 | (+0.34%) | 370 | 2 179 |
| 20.03.2026 12:19:47 | 46 | 5.8800 | +0.01 | (+0.17%) | 924 | 5 433 |
| 20.03.2026 12:19:44 | 45 | 5.8800 | +0.01 | (+0.17%) | 1945 | 11 437 |
| 20.03.2026 12:19:29 | 44 | 5.8800 | +0.01 | (+0.17%) | 631 | 3 710 |
| 20.03.2026 12:19:29 | 43 | 5.8800 | +0.01 | (+0.17%) | 269 | 1 582 |
| 20.03.2026 11:29:51 | 42 | 5.8900 | +0.02 | (+0.34%) | 1700 | 10 013 |
| 20.03.2026 11:29:51 | 41 | 5.8900 | +0.02 | (+0.34%) | 263 | 1 549 |
| 20.03.2026 11:25:52 | 40 | 5.8900 | +0.02 | (+0.34%) | 2 | 12 |
| 20.03.2026 11:24:57 | 39 | 5.7900 | -0.08 | (-1.36%) | 814 | 4 713 |
| 20.03.2026 11:24:57 | 38 | 5.8000 | -0.07 | (-1.19%) | 677 | 3 927 |
| 20.03.2026 11:24:57 | 37 | 5.8000 | -0.07 | (-1.19%) | 601 | 3 486 |
| 20.03.2026 11:24:57 | 36 | 5.8100 | -0.06 | (-1.02%) | 375 | 2 179 |
| 20.03.2026 11:24:57 | 35 | 5.8500 | -0.02 | (-0.34%) | 33 | 193 |
| 20.03.2026 11:24:33 | 34 | 5.8800 | +0.01 | (+0.17%) | 136 | 800 |
| 20.03.2026 11:10:11 | 33 | 5.8800 | +0.01 | (+0.17%) | 300 | 1 764 |
| 20.03.2026 11:09:40 | 32 | 5.8800 | +0.01 | (+0.17%) | 400 | 2 352 |
| 20.03.2026 10:56:34 | 31 | 5.9000 | +0.03 | (+0.51%) | 1880 | 11 092 |
| 20.03.2026 10:56:07 | 30 | 5.9000 | +0.03 | (+0.51%) | 91 | 537 |
| 20.03.2026 10:56:07 | 29 | 5.9000 | +0.03 | (+0.51%) | 250 | 1 475 |
| 20.03.2026 10:40:20 | 28 | 5.9000 | +0.03 | (+0.51%) | 145 | 856 |
| 20.03.2026 10:40:20 | 27 | 5.9000 | +0.03 | (+0.51%) | 13 | 77 |
| 20.03.2026 10:20:01 | 26 | 5.9500 | +0.08 | (+1.36%) | 2750 | 16 363 |
| 20.03.2026 10:20:01 | 25 | 5.9500 | +0.08 | (+1.36%) | 309 | 1 839 |
| 20.03.2026 10:19:53 | 24 | 5.9400 | +0.07 | (+1.19%) | 177 | 1 051 |
| 20.03.2026 10:19:53 | 23 | 5.9400 | +0.07 | (+1.19%) | 1000 | 5 940 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.03.2026 10:19:53 | 22 | 5.9000 | +0.03 | (+0.51%) | 17 | 100 |
| 20.03.2026 10:09:19 | 21 | 5.9500 | +0.08 | (+1.36%) | 35 | 208 |
| 20.03.2026 10:07:34 | 20 | 5.9500 | +0.08 | (+1.36%) | 21 | 125 |
| 20.03.2026 10:01:36 | 19 | 5.9400 | +0.07 | (+1.19%) | 250 | 1 485 |
| 20.03.2026 10:00:44 | 18 | 5.9300 | +0.06 | (+1.02%) | 438 | 2 597 |
| 20.03.2026 10:00:38 | 17 | 5.9200 | +0.05 | (+0.85%) | 250 | 1 480 |
| 20.03.2026 10:00:14 | 16 | 5.9100 | +0.04 | (+0.68%) | 164 | 969 |
| 20.03.2026 09:54:48 | 15 | 5.9000 | +0.03 | (+0.51%) | 300 | 1 770 |
| 20.03.2026 09:54:48 | 14 | 5.9000 | +0.03 | (+0.51%) | 370 | 2 183 |
| 20.03.2026 09:42:19 | 13 | 5.8800 | +0.01 | (+0.17%) | 100 | 588 |
| 20.03.2026 09:37:22 | 12 | 5.9000 | +0.03 | (+0.51%) | 15 | 89 |
| 20.03.2026 09:30:48 | 11 | 5.9100 | +0.04 | (+0.68%) | 350 | 2 069 |
| 20.03.2026 09:30:48 | 10 | 5.9000 | +0.03 | (+0.51%) | 73 | 431 |
| 20.03.2026 09:22:52 | 9 | 5.9000 | +0.03 | (+0.51%) | 23 | 136 |
| 20.03.2026 09:20:53 | 8 | 5.9000 | +0.03 | (+0.51%) | 100 | 590 |
| 20.03.2026 09:19:51 | 7 | 5.9000 | +0.03 | (+0.51%) | 100 | 590 |
| 20.03.2026 09:02:52 | 6 | 5.9000 | +0.03 | (+0.51%) | 2 | 12 |
| 20.03.2026 09:02:52 | 5 | 5.9000 | +0.03 | (+0.51%) | 2 | 12 |
| 20.03.2026 09:02:52 | 4 | 5.9000 | +0.03 | (+0.51%) | 2 | 12 |
| 20.03.2026 09:02:52 | 3 | 5.9000 | +0.03 | (+0.51%) | 2 | 12 |
| 20.03.2026 09:01:33 | 2 | 5.8500 | -0.02 | (-0.34%) | 10 | 59 |
| 20.03.2026 09:00:00 | 1 | 5.8500 | -0.02 | (-0.34%) | 25 | 146 |
| 19.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.03.2026 17:00:00 | 64 | 5.8700 | -0.11 | (-1.84%) | 2 | 12 |
| 19.03.2026 17:00:00 | 63 | 5.8700 | -0.11 | (-1.84%) | 15 | 88 |
| 19.03.2026 16:49:50 | 62 | 5.8700 | -0.11 | (-1.84%) | 50 | 294 |
| 19.03.2026 16:44:31 | 61 | 5.7900 | -0.19 | (-3.18%) | 164 | 950 |
| 19.03.2026 16:44:31 | 60 | 5.7900 | -0.19 | (-3.18%) | 2 | 12 |
| 19.03.2026 16:44:24 | 59 | 5.8000 | -0.18 | (-3.01%) | 250 | 1 450 |
| 19.03.2026 16:44:24 | 58 | 5.8000 | -0.18 | (-3.01%) | 250 | 1 450 |
| 19.03.2026 16:44:24 | 57 | 5.8000 | -0.18 | (-3.01%) | 1000 | 5 800 |
| 19.03.2026 16:44:24 | 56 | 5.8200 | -0.16 | (-2.68%) | 142 | 826 |
| 19.03.2026 16:10:45 | 55 | 5.8200 | -0.16 | (-2.68%) | 254 | 1 478 |
| 19.03.2026 15:42:54 | 54 | 5.8600 | -0.12 | (-2.01%) | 200 | 1 172 |
| 19.03.2026 15:31:14 | 53 | 5.8200 | -0.16 | (-2.68%) | 460 | 2 677 |
| 19.03.2026 15:22:31 | 52 | 5.8700 | -0.11 | (-1.84%) | 150 | 881 |
| 19.03.2026 14:59:30 | 51 | 5.8600 | -0.12 | (-2.01%) | 350 | 2 051 |
| 19.03.2026 14:48:05 | 50 | 5.8600 | -0.12 | (-2.01%) | 1500 | 8 790 |
| 19.03.2026 14:46:29 | 49 | 5.8700 | -0.11 | (-1.84%) | 642 | 3 769 |
| 19.03.2026 14:37:45 | 48 | 5.8600 | -0.12 | (-2.01%) | 2 | 12 |
| 19.03.2026 14:34:38 | 47 | 5.8600 | -0.12 | (-2.01%) | 60 | 352 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 68 655 269 |
| Kapitalizacja: | 401 633 324 |
| Enterprise Value: | 277 173 324 |
| 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
