Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
6.40-0.13(-1.99%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15.05.2026 17:00:00 | 65 | 6.4000 | -0.13 | (-1.99%) | 26 | 166 |
| 15.05.2026 17:00:00 | 64 | 6.4000 | -0.13 | (-1.99%) | 100 | 640 |
| 15.05.2026 17:00:00 | 63 | 6.4000 | -0.13 | (-1.99%) | 379 | 2 426 |
| 15.05.2026 17:00:00 | 62 | 6.4000 | -0.13 | (-1.99%) | 82 | 525 |
| 15.05.2026 17:00:00 | 61 | 6.4000 | -0.13 | (-1.99%) | 11 | 70 |
| 15.05.2026 17:00:00 | 60 | 6.4000 | -0.13 | (-1.99%) | 767 | 4 909 |
| 15.05.2026 17:00:00 | 59 | 6.4000 | -0.13 | (-1.99%) | 200 | 1 280 |
| 15.05.2026 17:00:00 | 58 | 6.4000 | -0.13 | (-1.99%) | 100 | 640 |
| 15.05.2026 17:00:00 | 57 | 6.4000 | -0.13 | (-1.99%) | 431 | 2 758 |
| 15.05.2026 17:00:00 | 56 | 6.4000 | -0.13 | (-1.99%) | 2 | 13 |
| 15.05.2026 16:43:55 | 55 | 6.4500 | -0.08 | (-1.23%) | 155 | 1 000 |
| 15.05.2026 16:43:55 | 54 | 6.4500 | -0.08 | (-1.23%) | 10 | 65 |
| 15.05.2026 16:43:55 | 53 | 6.4500 | -0.08 | (-1.23%) | 248 | 1 600 |
| 15.05.2026 16:31:55 | 52 | 6.4800 | -0.05 | (-0.77%) | 2 | 13 |
| 15.05.2026 16:31:45 | 51 | 6.4500 | -0.08 | (-1.23%) | 122 | 787 |
| 15.05.2026 16:31:45 | 50 | 6.4600 | -0.07 | (-1.07%) | 58 | 375 |
| 15.05.2026 16:11:31 | 49 | 6.4500 | -0.08 | (-1.23%) | 400 | 2 580 |
| 15.05.2026 16:10:31 | 48 | 6.4800 | -0.05 | (-0.77%) | 22 | 143 |
| 15.05.2026 16:04:50 | 47 | 6.4200 | -0.11 | (-1.68%) | 69 | 443 |
| 15.05.2026 16:04:50 | 46 | 6.4200 | -0.11 | (-1.68%) | 363 | 2 330 |
| 15.05.2026 16:04:50 | 45 | 6.4200 | -0.11 | (-1.68%) | 35 | 225 |
| 15.05.2026 15:57:59 | 44 | 6.4200 | -0.11 | (-1.68%) | 9 | 58 |
| 15.05.2026 15:56:41 | 43 | 6.4900 | -0.04 | (-0.61%) | 2 | 13 |
| 15.05.2026 15:43:35 | 42 | 6.4200 | -0.11 | (-1.68%) | 14 | 90 |
| 15.05.2026 15:43:35 | 41 | 6.4300 | -0.10 | (-1.53%) | 20 | 129 |
| 15.05.2026 15:43:35 | 40 | 6.4300 | -0.10 | (-1.53%) | 2 | 13 |
| 15.05.2026 15:43:35 | 39 | 6.4500 | -0.08 | (-1.23%) | 8 | 52 |
| 15.05.2026 14:08:29 | 38 | 6.5200 | -0.01 | (-0.15%) | 116 | 756 |
| 15.05.2026 12:43:41 | 37 | 6.5200 | -0.01 | (-0.15%) | 10 | 65 |
| 15.05.2026 12:42:15 | 36 | 6.5100 | -0.02 | (-0.31%) | 20 | 130 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2026 12:30:02 | 35 | 6.4200 | -0.11 | (-1.68%) | 42 | 270 |
| 15.05.2026 12:30:02 | 34 | 6.4200 | -0.11 | (-1.68%) | 20 | 128 |
| 15.05.2026 12:30:02 | 33 | 6.4500 | -0.08 | (-1.23%) | 10 | 65 |
| 15.05.2026 11:22:13 | 32 | 6.5300 | 0.00 | (0.00%) | 1 | 7 |
| 15.05.2026 11:10:41 | 31 | 6.5300 | 0.00 | (0.00%) | 20 | 131 |
| 15.05.2026 11:06:14 | 30 | 6.4500 | -0.08 | (-1.23%) | 160 | 1 032 |
| 15.05.2026 11:06:14 | 29 | 6.4500 | -0.08 | (-1.23%) | 1108 | 7 147 |
| 15.05.2026 11:04:56 | 28 | 6.4600 | -0.07 | (-1.07%) | 150 | 969 |
| 15.05.2026 11:00:15 | 27 | 6.5300 | 0.00 | (0.00%) | 14 | 91 |
| 15.05.2026 10:57:33 | 26 | 6.5400 | +0.01 | (+0.15%) | 76 | 497 |
| 15.05.2026 10:57:33 | 25 | 6.5400 | +0.01 | (+0.15%) | 200 | 1 308 |
| 15.05.2026 10:57:33 | 24 | 6.5400 | +0.01 | (+0.15%) | 188 | 1 230 |
| 15.05.2026 10:57:33 | 23 | 6.5300 | 0.00 | (0.00%) | 876 | 5 720 |
| 15.05.2026 10:57:33 | 22 | 6.5200 | -0.01 | (-0.15%) | 254 | 1 656 |
| 15.05.2026 10:57:33 | 21 | 6.5100 | -0.02 | (-0.31%) | 156 | 1 016 |
| 15.05.2026 10:40:02 | 20 | 6.4600 | -0.07 | (-1.07%) | 680 | 4 393 |
| 15.05.2026 10:37:48 | 19 | 6.4500 | -0.08 | (-1.23%) | 10 | 65 |
| 15.05.2026 10:36:06 | 18 | 6.4600 | -0.07 | (-1.07%) | 15 | 97 |
| 15.05.2026 10:31:39 | 17 | 6.4600 | -0.07 | (-1.07%) | 304 | 1 964 |
| 15.05.2026 10:30:00 | 16 | 6.4600 | -0.07 | (-1.07%) | 2 | 13 |
| 15.05.2026 10:16:45 | 15 | 6.4900 | -0.04 | (-0.61%) | 1 | 6 |
| 15.05.2026 10:15:12 | 14 | 6.5100 | -0.02 | (-0.31%) | 8 | 52 |
| 15.05.2026 10:02:43 | 13 | 6.4900 | -0.04 | (-0.61%) | 9 | 58 |
| 15.05.2026 10:02:43 | 12 | 6.4900 | -0.04 | (-0.61%) | 47 | 305 |
| 15.05.2026 09:34:43 | 11 | 6.4500 | -0.08 | (-1.23%) | 82 | 529 |
| 15.05.2026 09:25:55 | 10 | 6.4500 | -0.08 | (-1.23%) | 29 | 187 |
| 15.05.2026 09:25:08 | 9 | 6.4500 | -0.08 | (-1.23%) | 372 | 2 399 |
| 15.05.2026 09:25:08 | 8 | 6.5000 | -0.03 | (-0.46%) | 10 | 65 |
| 15.05.2026 09:08:11 | 7 | 6.4500 | -0.08 | (-1.23%) | 433 | 2 793 |
| 15.05.2026 09:08:11 | 6 | 6.4600 | -0.07 | (-1.07%) | 376 | 2 429 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2026 09:08:11 | 5 | 6.4600 | -0.07 | (-1.07%) | 345 | 2 229 |
| 15.05.2026 09:03:01 | 4 | 6.5200 | -0.01 | (-0.15%) | 53 | 346 |
| 15.05.2026 09:00:00 | 3 | 6.5300 | 0.00 | (0.00%) | 100 | 653 |
| 15.05.2026 09:00:00 | 2 | 6.5300 | 0.00 | (0.00%) | 24 | 157 |
| 15.05.2026 09:00:00 | 1 | 6.5300 | 0.00 | (0.00%) | 29 | 189 |
| 14.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2026 17:00:00 | 184 | 6.5300 | +0.11 | (+1.71%) | 321 | 2 096 |
| 14.05.2026 17:00:00 | 183 | 6.5300 | +0.11 | (+1.71%) | 800 | 5 224 |
| 14.05.2026 17:00:00 | 182 | 6.5300 | +0.11 | (+1.71%) | 434 | 2 834 |
| 14.05.2026 17:00:00 | 181 | 6.5300 | +0.11 | (+1.71%) | 20 | 131 |
| 14.05.2026 17:00:00 | 180 | 6.5300 | +0.11 | (+1.71%) | 350 | 2 286 |
| 14.05.2026 17:00:00 | 179 | 6.5300 | +0.11 | (+1.71%) | 330 | 2 155 |
| 14.05.2026 17:00:00 | 178 | 6.5300 | +0.11 | (+1.71%) | 255 | 1 665 |
| 14.05.2026 17:00:00 | 177 | 6.5300 | +0.11 | (+1.71%) | 200 | 1 306 |
| 14.05.2026 17:00:00 | 176 | 6.5300 | +0.11 | (+1.71%) | 100 | 653 |
| 14.05.2026 17:00:00 | 175 | 6.5300 | +0.11 | (+1.71%) | 134 | 875 |
| 14.05.2026 17:00:00 | 174 | 6.5300 | +0.11 | (+1.71%) | 23 | 150 |
| 14.05.2026 17:00:00 | 173 | 6.5300 | +0.11 | (+1.71%) | 4 | 26 |
| 14.05.2026 17:00:00 | 172 | 6.5300 | +0.11 | (+1.71%) | 10 | 65 |
| 14.05.2026 17:00:00 | 171 | 6.5300 | +0.11 | (+1.71%) | 7 | 46 |
| 14.05.2026 17:00:00 | 170 | 6.5300 | +0.11 | (+1.71%) | 116 | 757 |
| 14.05.2026 17:00:00 | 169 | 6.5300 | +0.11 | (+1.71%) | 177 | 1 156 |
| 14.05.2026 16:47:14 | 168 | 6.4600 | +0.04 | (+0.62%) | 523 | 3 379 |
| 14.05.2026 16:47:14 | 167 | 6.4600 | +0.04 | (+0.62%) | 572 | 3 695 |
| 14.05.2026 16:47:14 | 166 | 6.4600 | +0.04 | (+0.62%) | 312 | 2 016 |
| 14.05.2026 16:38:10 | 165 | 6.4600 | +0.04 | (+0.62%) | 38 | 245 |
| 14.05.2026 16:37:23 | 164 | 6.4900 | +0.07 | (+1.09%) | 115 | 746 |
| 14.05.2026 16:22:36 | 163 | 6.4900 | +0.07 | (+1.09%) | 108 | 701 |
| 14.05.2026 16:22:36 | 162 | 6.4900 | +0.07 | (+1.09%) | 123 | 798 |
| 14.05.2026 16:12:04 | 161 | 6.4900 | +0.07 | (+1.09%) | 1277 | 8 288 |
| 14.05.2026 16:12:04 | 160 | 6.4900 | +0.07 | (+1.09%) | 26 | 169 |
| 14.05.2026 16:12:04 | 159 | 6.4800 | +0.06 | (+0.93%) | 397 | 2 573 |
| 14.05.2026 16:11:48 | 158 | 6.4800 | +0.06 | (+0.93%) | 3 | 19 |
| 14.05.2026 16:11:48 | 157 | 6.4700 | +0.05 | (+0.78%) | 20 | 129 |
| 14.05.2026 16:11:48 | 156 | 6.4700 | +0.05 | (+0.78%) | 77 | 498 |
| 14.05.2026 16:07:45 | 155 | 6.4700 | +0.05 | (+0.78%) | 123 | 796 |
| 14.05.2026 16:07:15 | 154 | 6.4700 | +0.05 | (+0.78%) | 100 | 647 |
| 14.05.2026 16:07:05 | 153 | 6.4700 | +0.05 | (+0.78%) | 100 | 647 |
| 14.05.2026 16:06:42 | 152 | 6.4400 | +0.02 | (+0.31%) | 200 | 1 288 |
| 14.05.2026 16:00:36 | 151 | 6.4300 | +0.01 | (+0.16%) | 195 | 1 254 |
| 14.05.2026 15:50:40 | 150 | 6.4300 | +0.01 | (+0.16%) | 5 | 32 |
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: | 314 933 722 |
| 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
