Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
6.34-0.06(-0.94%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 43 | 6.3400 | -0.06 | (-0.94%) | 1100 | 6 974 |
| 17:00:00 | 42 | 6.3400 | -0.06 | (-0.94%) | 737 | 4 673 |
| 16:49:35 | 41 | 6.3500 | -0.05 | (-0.78%) | 521 | 3 308 |
| 16:49:35 | 40 | 6.3500 | -0.05 | (-0.78%) | 20 | 127 |
| 16:49:35 | 39 | 6.3500 | -0.05 | (-0.78%) | 322 | 2 045 |
| 16:49:35 | 38 | 6.3500 | -0.05 | (-0.78%) | 100 | 635 |
| 16:49:35 | 37 | 6.3500 | -0.05 | (-0.78%) | 877 | 5 569 |
| 16:45:01 | 36 | 6.3600 | -0.04 | (-0.63%) | 252 | 1 603 |
| 16:45:01 | 35 | 6.3600 | -0.04 | (-0.63%) | 65 | 413 |
| 16:43:37 | 34 | 6.3600 | -0.04 | (-0.63%) | 30 | 191 |
| 16:23:29 | 33 | 6.3800 | -0.02 | (-0.31%) | 78 | 498 |
| 16:00:39 | 32 | 6.3800 | -0.02 | (-0.31%) | 10 | 64 |
| 15:59:48 | 31 | 6.3800 | -0.02 | (-0.31%) | 8 | 51 |
| 15:22:30 | 30 | 6.3800 | -0.02 | (-0.31%) | 55 | 351 |
| 14:59:43 | 29 | 6.3900 | -0.01 | (-0.16%) | 12 | 77 |
| 14:58:23 | 28 | 6.3900 | -0.01 | (-0.16%) | 496 | 3 169 |
| 14:43:53 | 27 | 6.3900 | -0.01 | (-0.16%) | 1 | 6 |
| 13:58:55 | 26 | 6.3900 | -0.01 | (-0.16%) | 1 | 6 |
| 13:29:55 | 25 | 6.3900 | -0.01 | (-0.16%) | 259 | 1 655 |
| 13:16:11 | 24 | 6.3900 | -0.01 | (-0.16%) | 248 | 1 585 |
| 12:16:43 | 23 | 6.3900 | -0.01 | (-0.16%) | 2 | 13 |
| 12:16:01 | 22 | 6.3800 | -0.02 | (-0.31%) | 93 | 593 |
| 12:14:40 | 21 | 6.3800 | -0.02 | (-0.31%) | 5 | 32 |
| 11:31:40 | 20 | 6.3500 | -0.05 | (-0.78%) | 1123 | 7 131 |
| 11:31:40 | 19 | 6.3500 | -0.05 | (-0.78%) | 5 | 32 |
| 11:31:40 | 18 | 6.3600 | -0.04 | (-0.63%) | 1572 | 9 998 |
| 11:31:40 | 17 | 6.3600 | -0.04 | (-0.63%) | 300 | 1 908 |
| 11:28:24 | 16 | 6.3700 | -0.03 | (-0.47%) | 543 | 3 459 |
| 11:20:38 | 15 | 6.4000 | 0.00 | (0.00%) | 5 | 32 |
| 11:07:04 | 14 | 6.3700 | -0.03 | (-0.47%) | 150 | 956 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:29:14 | 13 | 6.3700 | -0.03 | (-0.47%) | 1569 | 9 995 |
| 10:14:24 | 12 | 6.3800 | -0.02 | (-0.31%) | 425 | 2 712 |
| 10:14:24 | 11 | 6.3800 | -0.02 | (-0.31%) | 137 | 874 |
| 10:03:19 | 10 | 6.4000 | 0.00 | (0.00%) | 45 | 288 |
| 09:57:30 | 9 | 6.4000 | 0.00 | (0.00%) | 500 | 3 200 |
| 09:57:30 | 8 | 6.4000 | 0.00 | (0.00%) | 77 | 493 |
| 09:57:30 | 7 | 6.4000 | 0.00 | (0.00%) | 89 | 570 |
| 09:57:30 | 6 | 6.4100 | +0.01 | (+0.16%) | 17 | 109 |
| 09:00:00 | 5 | 6.4200 | +0.02 | (+0.31%) | 1 | 6 |
| 09:00:00 | 4 | 6.4200 | +0.02 | (+0.31%) | 780 | 5 008 |
| 09:00:00 | 3 | 6.4200 | +0.02 | (+0.31%) | 100 | 642 |
| 09:00:00 | 2 | 6.4200 | +0.02 | (+0.31%) | 200 | 1 284 |
| 09:00:00 | 1 | 6.4200 | +0.02 | (+0.31%) | 400 | 2 568 |
| 14.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2026 17:00:00 | 49 | 6.4000 | +0.05 | (+0.79%) | 122 | 781 |
| 14.08.2026 16:48:28 | 48 | 6.4000 | +0.05 | (+0.79%) | 1878 | 12 019 |
| 14.08.2026 15:41:34 | 47 | 6.3900 | +0.04 | (+0.63%) | 1260 | 8 051 |
| 14.08.2026 15:37:21 | 46 | 6.3900 | +0.04 | (+0.63%) | 20 | 128 |
| 14.08.2026 15:20:35 | 45 | 6.3900 | +0.04 | (+0.63%) | 152 | 971 |
| 14.08.2026 15:04:17 | 44 | 6.4000 | +0.05 | (+0.79%) | 100 | 640 |
| 14.08.2026 14:59:01 | 43 | 6.4000 | +0.05 | (+0.79%) | 493 | 3 155 |
| 14.08.2026 14:51:11 | 42 | 6.4000 | +0.05 | (+0.79%) | 1 | 6 |
| 14.08.2026 14:50:38 | 41 | 6.4000 | +0.05 | (+0.79%) | 12 | 77 |
| 14.08.2026 14:41:41 | 40 | 6.4000 | +0.05 | (+0.79%) | 16 | 102 |
| 14.08.2026 14:41:41 | 39 | 6.4000 | +0.05 | (+0.79%) | 24 | 154 |
| 14.08.2026 14:24:29 | 38 | 6.3900 | +0.04 | (+0.63%) | 132 | 843 |
| 14.08.2026 14:07:33 | 37 | 6.3900 | +0.04 | (+0.63%) | 5 | 32 |
| 14.08.2026 14:06:40 | 36 | 6.3900 | +0.04 | (+0.63%) | 5 | 32 |
| 14.08.2026 13:31:30 | 35 | 6.3900 | +0.04 | (+0.63%) | 100 | 639 |
| 14.08.2026 13:20:13 | 34 | 6.3600 | +0.01 | (+0.16%) | 7 | 45 |
| 14.08.2026 12:22:11 | 33 | 6.3900 | +0.04 | (+0.63%) | 8 | 51 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2026 12:07:34 | 32 | 6.4000 | +0.05 | (+0.79%) | 20 | 128 |
| 14.08.2026 11:58:48 | 31 | 6.3400 | -0.01 | (-0.16%) | 7 | 44 |
| 14.08.2026 11:39:08 | 30 | 6.4000 | +0.05 | (+0.79%) | 326 | 2 086 |
| 14.08.2026 11:39:08 | 29 | 6.4000 | +0.05 | (+0.79%) | 15 | 96 |
| 14.08.2026 11:29:36 | 28 | 6.4000 | +0.05 | (+0.79%) | 335 | 2 144 |
| 14.08.2026 11:29:36 | 27 | 6.4000 | +0.05 | (+0.79%) | 15 | 96 |
| 14.08.2026 11:21:49 | 26 | 6.3200 | -0.03 | (-0.47%) | 212 | 1 340 |
| 14.08.2026 11:21:49 | 25 | 6.3300 | -0.02 | (-0.31%) | 307 | 1 943 |
| 14.08.2026 11:21:49 | 24 | 6.3300 | -0.02 | (-0.31%) | 181 | 1 146 |
| 14.08.2026 10:44:59 | 23 | 6.3300 | -0.02 | (-0.31%) | 69 | 437 |
| 14.08.2026 10:44:59 | 22 | 6.3300 | -0.02 | (-0.31%) | 100 | 633 |
| 14.08.2026 10:44:59 | 21 | 6.3300 | -0.02 | (-0.31%) | 185 | 1 171 |
| 14.08.2026 10:26:50 | 20 | 6.3300 | -0.02 | (-0.31%) | 213 | 1 348 |
| 14.08.2026 10:26:50 | 19 | 6.3400 | -0.01 | (-0.16%) | 100 | 634 |
| 14.08.2026 10:18:00 | 18 | 6.4000 | +0.05 | (+0.79%) | 5 | 32 |
| 14.08.2026 10:18:00 | 17 | 6.4000 | +0.05 | (+0.79%) | 2 | 13 |
| 14.08.2026 10:03:25 | 16 | 6.4000 | +0.05 | (+0.79%) | 25 | 160 |
| 14.08.2026 10:01:29 | 15 | 6.4000 | +0.05 | (+0.79%) | 25 | 160 |
| 14.08.2026 09:56:37 | 14 | 6.4000 | +0.05 | (+0.79%) | 12 | 77 |
| 14.08.2026 09:50:40 | 13 | 6.4000 | +0.05 | (+0.79%) | 206 | 1 318 |
| 14.08.2026 09:50:40 | 12 | 6.4000 | +0.05 | (+0.79%) | 45 | 288 |
| 14.08.2026 09:45:50 | 11 | 6.4000 | +0.05 | (+0.79%) | 2 | 13 |
| 14.08.2026 09:28:07 | 10 | 6.3300 | -0.02 | (-0.31%) | 2 | 13 |
| 14.08.2026 09:28:07 | 9 | 6.3300 | -0.02 | (-0.31%) | 118 | 747 |
| 14.08.2026 09:28:07 | 8 | 6.3400 | -0.01 | (-0.16%) | 100 | 634 |
| 14.08.2026 09:28:07 | 7 | 6.3500 | 0.00 | (0.00%) | 100 | 635 |
| 14.08.2026 09:19:16 | 6 | 6.3300 | -0.02 | (-0.31%) | 132 | 836 |
| 14.08.2026 09:19:16 | 5 | 6.3300 | -0.02 | (-0.31%) | 20 | 127 |
| 14.08.2026 09:19:16 | 4 | 6.3300 | -0.02 | (-0.31%) | 255 | 1 614 |
| 14.08.2026 09:19:16 | 3 | 6.3500 | 0.00 | (0.00%) | 87 | 552 |
| 14.08.2026 09:11:18 | 2 | 6.4000 | +0.05 | (+0.79%) | 320 | 2 048 |
| 14.08.2026 09:01:47 | 1 | 6.4000 | +0.05 | (+0.79%) | 5 | 32 |
| 13.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.08.2026 16:31:36 | 61 | 6.3500 | -0.05 | (-0.78%) | 13 | 83 |
| 13.08.2026 16:01:36 | 60 | 6.3300 | -0.07 | (-1.09%) | 81 | 513 |
| 13.08.2026 16:01:21 | 59 | 6.3300 | -0.07 | (-1.09%) | 20 | 127 |
| 13.08.2026 16:01:21 | 58 | 6.3300 | -0.07 | (-1.09%) | 44 | 279 |
| 13.08.2026 16:01:21 | 57 | 6.3400 | -0.06 | (-0.94%) | 410 | 2 599 |
| 13.08.2026 16:01:21 | 56 | 6.3500 | -0.05 | (-0.78%) | 158 | 1 003 |
| 13.08.2026 16:01:21 | 55 | 6.3500 | -0.05 | (-0.78%) | 20 | 127 |
| 13.08.2026 16:01:21 | 54 | 6.3600 | -0.04 | (-0.63%) | 1 | 6 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 68 655 269 |
| Kapitalizacja: | 435 274 405 |
| Enterprise Value: | 354 380 405 |
| 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 |
| WWW: | https://mz.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
