Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
6.36-0.20(-3.05%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.06.2026 17:00:00 | 167 | 6.3600 | -0.20 | (-3.05%) | 200 | 1 272 |
| 05.06.2026 17:00:00 | 166 | 6.3600 | -0.20 | (-3.05%) | 2 | 13 |
| 05.06.2026 16:47:01 | 165 | 6.3600 | -0.20 | (-3.05%) | 20 | 127 |
| 05.06.2026 16:46:09 | 164 | 6.3500 | -0.21 | (-3.20%) | 64 | 406 |
| 05.06.2026 16:37:55 | 163 | 6.3600 | -0.20 | (-3.05%) | 250 | 1 590 |
| 05.06.2026 16:35:23 | 162 | 6.3600 | -0.20 | (-3.05%) | 1000 | 6 360 |
| 05.06.2026 16:35:23 | 161 | 6.3700 | -0.19 | (-2.90%) | 20 | 127 |
| 05.06.2026 16:35:23 | 160 | 6.3700 | -0.19 | (-2.90%) | 80 | 510 |
| 05.06.2026 16:35:23 | 159 | 6.3800 | -0.18 | (-2.74%) | 250 | 1 595 |
| 05.06.2026 16:35:23 | 158 | 6.3800 | -0.18 | (-2.74%) | 840 | 5 359 |
| 05.06.2026 16:27:14 | 157 | 6.3900 | -0.17 | (-2.59%) | 76 | 486 |
| 05.06.2026 16:25:05 | 156 | 6.3900 | -0.17 | (-2.59%) | 174 | 1 112 |
| 05.06.2026 16:12:33 | 155 | 6.3900 | -0.17 | (-2.59%) | 6 | 38 |
| 05.06.2026 16:10:51 | 154 | 6.3800 | -0.18 | (-2.74%) | 110 | 702 |
| 05.06.2026 16:10:14 | 153 | 6.3800 | -0.18 | (-2.74%) | 50 | 319 |
| 05.06.2026 16:10:14 | 152 | 6.3800 | -0.18 | (-2.74%) | 850 | 5 423 |
| 05.06.2026 16:06:35 | 151 | 6.3900 | -0.17 | (-2.59%) | 189 | 1 208 |
| 05.06.2026 16:06:07 | 150 | 6.3900 | -0.17 | (-2.59%) | 234 | 1 495 |
| 05.06.2026 16:02:49 | 149 | 6.3900 | -0.17 | (-2.59%) | 2 | 13 |
| 05.06.2026 16:01:20 | 148 | 6.3900 | -0.17 | (-2.59%) | 2 | 13 |
| 05.06.2026 16:00:20 | 147 | 6.3900 | -0.17 | (-2.59%) | 10 | 64 |
| 05.06.2026 15:59:53 | 146 | 6.4000 | -0.16 | (-2.44%) | 7 | 45 |
| 05.06.2026 15:58:28 | 145 | 6.4000 | -0.16 | (-2.44%) | 164 | 1 050 |
| 05.06.2026 15:57:43 | 144 | 6.4000 | -0.16 | (-2.44%) | 150 | 960 |
| 05.06.2026 15:56:23 | 143 | 6.4200 | -0.14 | (-2.13%) | 5 | 32 |
| 05.06.2026 15:54:58 | 142 | 6.4000 | -0.16 | (-2.44%) | 36 | 230 |
| 05.06.2026 15:48:22 | 141 | 6.4100 | -0.15 | (-2.29%) | 553 | 3 545 |
| 05.06.2026 15:44:59 | 140 | 6.4000 | -0.16 | (-2.44%) | 117 | 749 |
| 05.06.2026 15:44:00 | 139 | 6.3800 | -0.18 | (-2.74%) | 150 | 957 |
| 05.06.2026 15:44:00 | 138 | 6.3800 | -0.18 | (-2.74%) | 1000 | 6 380 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2026 15:43:59 | 137 | 6.3900 | -0.17 | (-2.59%) | 20 | 128 |
| 05.06.2026 15:43:59 | 136 | 6.3900 | -0.17 | (-2.59%) | 370 | 2 364 |
| 05.06.2026 15:43:14 | 135 | 6.4000 | -0.16 | (-2.44%) | 200 | 1 280 |
| 05.06.2026 15:42:53 | 134 | 6.4000 | -0.16 | (-2.44%) | 193 | 1 235 |
| 05.06.2026 15:40:26 | 133 | 6.4000 | -0.16 | (-2.44%) | 107 | 685 |
| 05.06.2026 15:40:10 | 132 | 6.4000 | -0.16 | (-2.44%) | 500 | 3 200 |
| 05.06.2026 15:39:50 | 131 | 6.4000 | -0.16 | (-2.44%) | 90 | 576 |
| 05.06.2026 15:37:13 | 130 | 6.4000 | -0.16 | (-2.44%) | 897 | 5 741 |
| 05.06.2026 15:35:07 | 129 | 6.4000 | -0.16 | (-2.44%) | 7 | 45 |
| 05.06.2026 15:32:04 | 128 | 6.4000 | -0.16 | (-2.44%) | 353 | 2 259 |
| 05.06.2026 15:28:58 | 127 | 6.4100 | -0.15 | (-2.29%) | 300 | 1 923 |
| 05.06.2026 15:25:30 | 126 | 6.4000 | -0.16 | (-2.44%) | 26 | 166 |
| 05.06.2026 15:24:17 | 125 | 6.4100 | -0.15 | (-2.29%) | 830 | 5 320 |
| 05.06.2026 15:21:24 | 124 | 6.4100 | -0.15 | (-2.29%) | 35 | 224 |
| 05.06.2026 15:17:23 | 123 | 6.4300 | -0.13 | (-1.98%) | 10 | 64 |
| 05.06.2026 15:16:18 | 122 | 6.4000 | -0.16 | (-2.44%) | 627 | 4 013 |
| 05.06.2026 15:12:10 | 121 | 6.4000 | -0.16 | (-2.44%) | 19 | 122 |
| 05.06.2026 15:12:10 | 120 | 6.4000 | -0.16 | (-2.44%) | 189 | 1 210 |
| 05.06.2026 15:04:59 | 119 | 6.4000 | -0.16 | (-2.44%) | 222 | 1 421 |
| 05.06.2026 15:04:31 | 118 | 6.4000 | -0.16 | (-2.44%) | 240 | 1 536 |
| 05.06.2026 14:43:43 | 117 | 6.4000 | -0.16 | (-2.44%) | 1 | 6 |
| 05.06.2026 14:20:15 | 116 | 6.4000 | -0.16 | (-2.44%) | 63 | 403 |
| 05.06.2026 14:16:48 | 115 | 6.4000 | -0.16 | (-2.44%) | 571 | 3 654 |
| 05.06.2026 14:12:31 | 114 | 6.4000 | -0.16 | (-2.44%) | 366 | 2 342 |
| 05.06.2026 14:09:47 | 113 | 6.4000 | -0.16 | (-2.44%) | 10 | 64 |
| 05.06.2026 14:09:14 | 112 | 6.4000 | -0.16 | (-2.44%) | 10 | 64 |
| 05.06.2026 14:01:37 | 111 | 6.4000 | -0.16 | (-2.44%) | 25 | 160 |
| 05.06.2026 13:58:29 | 110 | 6.4000 | -0.16 | (-2.44%) | 10 | 64 |
| 05.06.2026 13:58:29 | 109 | 6.4000 | -0.16 | (-2.44%) | 200 | 1 280 |
| 05.06.2026 13:58:29 | 108 | 6.4000 | -0.16 | (-2.44%) | 243 | 1 555 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2026 13:52:30 | 107 | 6.4000 | -0.16 | (-2.44%) | 157 | 1 005 |
| 05.06.2026 13:52:30 | 106 | 6.4000 | -0.16 | (-2.44%) | 226 | 1 446 |
| 05.06.2026 13:43:19 | 105 | 6.4200 | -0.14 | (-2.13%) | 448 | 2 876 |
| 05.06.2026 13:40:37 | 104 | 6.4000 | -0.16 | (-2.44%) | 124 | 794 |
| 05.06.2026 13:40:28 | 103 | 6.4000 | -0.16 | (-2.44%) | 300 | 1 920 |
| 05.06.2026 13:37:55 | 102 | 6.4000 | -0.16 | (-2.44%) | 2 | 13 |
| 05.06.2026 13:36:25 | 101 | 6.4000 | -0.16 | (-2.44%) | 362 | 2 317 |
| 05.06.2026 13:31:13 | 100 | 6.4000 | -0.16 | (-2.44%) | 438 | 2 803 |
| 05.06.2026 13:19:08 | 99 | 6.4000 | -0.16 | (-2.44%) | 20 | 128 |
| 05.06.2026 13:09:44 | 98 | 6.4000 | -0.16 | (-2.44%) | 180 | 1 152 |
| 05.06.2026 13:09:44 | 97 | 6.4000 | -0.16 | (-2.44%) | 135 | 864 |
| 05.06.2026 13:09:44 | 96 | 6.4200 | -0.14 | (-2.13%) | 5 | 32 |
| 05.06.2026 13:06:40 | 95 | 6.4200 | -0.14 | (-2.13%) | 5 | 32 |
| 05.06.2026 13:01:17 | 94 | 6.4000 | -0.16 | (-2.44%) | 365 | 2 336 |
| 05.06.2026 13:01:17 | 93 | 6.4000 | -0.16 | (-2.44%) | 20 | 128 |
| 05.06.2026 13:01:17 | 92 | 6.4000 | -0.16 | (-2.44%) | 10 | 64 |
| 05.06.2026 13:01:17 | 91 | 6.4000 | -0.16 | (-2.44%) | 205 | 1 312 |
| 05.06.2026 12:59:50 | 90 | 6.4200 | -0.14 | (-2.13%) | 400 | 2 568 |
| 05.06.2026 12:40:15 | 89 | 6.4400 | -0.12 | (-1.83%) | 2 | 13 |
| 05.06.2026 12:09:27 | 88 | 6.4400 | -0.12 | (-1.83%) | 110 | 708 |
| 05.06.2026 12:05:30 | 87 | 6.4000 | -0.16 | (-2.44%) | 795 | 5 088 |
| 05.06.2026 12:05:30 | 86 | 6.4000 | -0.16 | (-2.44%) | 3121 | 19 974 |
| 05.06.2026 12:05:30 | 85 | 6.4000 | -0.16 | (-2.44%) | 84 | 538 |
| 05.06.2026 12:03:26 | 84 | 6.4000 | -0.16 | (-2.44%) | 237 | 1 517 |
| 05.06.2026 12:03:26 | 83 | 6.4100 | -0.15 | (-2.29%) | 290 | 1 859 |
| 05.06.2026 12:03:26 | 82 | 6.4100 | -0.15 | (-2.29%) | 376 | 2 410 |
| 05.06.2026 12:03:26 | 81 | 6.4100 | -0.15 | (-2.29%) | 376 | 2 410 |
| 05.06.2026 12:03:26 | 80 | 6.4100 | -0.15 | (-2.29%) | 13 | 83 |
| 05.06.2026 12:02:52 | 79 | 6.4200 | -0.14 | (-2.13%) | 139 | 892 |
| 05.06.2026 12:02:52 | 78 | 6.4200 | -0.14 | (-2.13%) | 226 | 1 451 |
| 05.06.2026 11:52:01 | 77 | 6.4200 | -0.14 | (-2.13%) | 174 | 1 117 |
| 05.06.2026 11:51:30 | 76 | 6.4200 | -0.14 | (-2.13%) | 6 | 39 |
| 05.06.2026 11:51:29 | 75 | 6.4200 | -0.14 | (-2.13%) | 20 | 128 |
| 05.06.2026 11:50:47 | 74 | 6.4100 | -0.15 | (-2.29%) | 102 | 654 |
| 05.06.2026 11:47:29 | 73 | 6.4100 | -0.15 | (-2.29%) | 150 | 962 |
| 05.06.2026 11:47:29 | 72 | 6.4200 | -0.14 | (-2.13%) | 300 | 1 926 |
| 05.06.2026 11:47:29 | 71 | 6.4300 | -0.13 | (-1.98%) | 50 | 322 |
| 05.06.2026 11:46:16 | 70 | 6.4400 | -0.12 | (-1.83%) | 20 | 129 |
| 05.06.2026 11:45:42 | 69 | 6.4400 | -0.12 | (-1.83%) | 400 | 2 576 |
| 05.06.2026 11:45:42 | 68 | 6.4400 | -0.12 | (-1.83%) | 50 | 322 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 68 655 269 |
| Kapitalizacja: | 436 647 511 |
| Enterprise Value: | 355 753 511 |
| 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
