Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje MSZ (MOSTALZAB)
6.02+0.01(+0.17%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 06.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 06.06.2025 17:00:00 | 47 | 6.0200 | +0.01 | (+0.17%) | 37 | 223 |
| 06.06.2025 17:00:00 | 46 | 6.0200 | +0.01 | (+0.17%) | 10 | 60 |
| 06.06.2025 17:00:00 | 45 | 6.0200 | +0.01 | (+0.17%) | 2 | 12 |
| 06.06.2025 16:30:25 | 44 | 6.0200 | +0.01 | (+0.17%) | 5 | 30 |
| 06.06.2025 16:03:56 | 43 | 6.0900 | +0.08 | (+1.33%) | 163 | 993 |
| 06.06.2025 15:54:12 | 42 | 6.0900 | +0.08 | (+1.33%) | 327 | 1 991 |
| 06.06.2025 15:50:31 | 41 | 6.0700 | +0.06 | (+1.00%) | 100 | 607 |
| 06.06.2025 15:45:37 | 40 | 6.1000 | +0.09 | (+1.50%) | 362 | 2 208 |
| 06.06.2025 15:45:37 | 39 | 6.0900 | +0.08 | (+1.33%) | 300 | 1 827 |
| 06.06.2025 15:45:37 | 38 | 6.0800 | +0.07 | (+1.16%) | 335 | 2 037 |
| 06.06.2025 15:32:24 | 37 | 6.0700 | +0.06 | (+1.00%) | 7 | 42 |
| 06.06.2025 15:32:24 | 36 | 6.0700 | +0.06 | (+1.00%) | 357 | 2 167 |
| 06.06.2025 15:32:24 | 35 | 6.0600 | +0.05 | (+0.83%) | 500 | 3 030 |
| 06.06.2025 15:28:31 | 34 | 6.0500 | +0.04 | (+0.67%) | 150 | 908 |
| 06.06.2025 15:28:31 | 33 | 6.0500 | +0.04 | (+0.67%) | 436 | 2 638 |
| 06.06.2025 15:23:49 | 32 | 6.0500 | +0.04 | (+0.67%) | 2880 | 17 424 |
| 06.06.2025 15:23:49 | 31 | 6.0500 | +0.04 | (+0.67%) | 120 | 726 |
| 06.06.2025 14:46:01 | 30 | 6.0500 | +0.04 | (+0.67%) | 180 | 1 089 |
| 06.06.2025 11:59:36 | 29 | 6.0000 | -0.01 | (-0.17%) | 1115 | 6 690 |
| 06.06.2025 11:41:08 | 28 | 6.0000 | -0.01 | (-0.17%) | 975 | 5 850 |
| 06.06.2025 11:41:08 | 27 | 6.0100 | 0.00 | (0.00%) | 25 | 150 |
| 06.06.2025 10:54:35 | 26 | 6.0100 | 0.00 | (0.00%) | 125 | 751 |
| 06.06.2025 10:44:38 | 25 | 6.0100 | 0.00 | (0.00%) | 175 | 1 052 |
| 06.06.2025 10:44:38 | 24 | 6.0100 | 0.00 | (0.00%) | 300 | 1 803 |
| 06.06.2025 10:44:38 | 23 | 6.0100 | 0.00 | (0.00%) | 400 | 2 404 |
| 06.06.2025 10:20:20 | 22 | 6.0700 | +0.06 | (+1.00%) | 8 | 49 |
| 06.06.2025 10:18:29 | 21 | 6.0700 | +0.06 | (+1.00%) | 15 | 91 |
| 06.06.2025 10:17:55 | 20 | 6.0400 | +0.03 | (+0.50%) | 1800 | 10 872 |
| 06.06.2025 10:17:55 | 19 | 6.0400 | +0.03 | (+0.50%) | 340 | 2 054 |
| 06.06.2025 10:17:55 | 18 | 6.0400 | +0.03 | (+0.50%) | 174 | 1 051 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.06.2025 10:17:33 | 17 | 6.0300 | +0.02 | (+0.33%) | 4668 | 28 148 |
| 06.06.2025 10:17:33 | 16 | 6.0300 | +0.02 | (+0.33%) | 210 | 1 266 |
| 06.06.2025 10:17:33 | 15 | 6.0200 | +0.01 | (+0.17%) | 340 | 2 047 |
| 06.06.2025 10:16:59 | 14 | 6.0000 | -0.01 | (-0.17%) | 100 | 600 |
| 06.06.2025 10:16:59 | 13 | 6.0000 | -0.01 | (-0.17%) | 329 | 1 974 |
| 06.06.2025 10:16:51 | 12 | 6.0000 | -0.01 | (-0.17%) | 150 | 900 |
| 06.06.2025 10:07:39 | 11 | 5.9700 | -0.04 | (-0.67%) | 200 | 1 194 |
| 06.06.2025 10:06:57 | 10 | 5.9700 | -0.04 | (-0.67%) | 120 | 716 |
| 06.06.2025 09:40:21 | 9 | 5.9700 | -0.04 | (-0.67%) | 677 | 4 042 |
| 06.06.2025 09:40:21 | 8 | 5.9700 | -0.04 | (-0.67%) | 533 | 3 182 |
| 06.06.2025 09:39:58 | 7 | 5.9800 | -0.03 | (-0.50%) | 40 | 239 |
| 06.06.2025 09:28:01 | 6 | 5.9800 | -0.03 | (-0.50%) | 170 | 1 017 |
| 06.06.2025 09:28:01 | 5 | 5.9800 | -0.03 | (-0.50%) | 230 | 1 375 |
| 06.06.2025 09:17:38 | 4 | 5.9800 | -0.03 | (-0.50%) | 170 | 1 017 |
| 06.06.2025 09:00:00 | 3 | 6.0000 | -0.01 | (-0.17%) | 521 | 3 126 |
| 06.06.2025 09:00:00 | 2 | 6.0000 | -0.01 | (-0.17%) | 129 | 774 |
| 06.06.2025 09:00:00 | 1 | 6.0000 | -0.01 | (-0.17%) | 131 | 786 |
| 05.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2025 17:00:00 | 38 | 6.0100 | +0.04 | (+0.67%) | 1500 | 9 015 |
| 05.06.2025 17:00:00 | 37 | 6.0100 | +0.04 | (+0.67%) | 22 | 132 |
| 05.06.2025 17:00:00 | 36 | 6.0100 | +0.04 | (+0.67%) | 2 | 12 |
| 05.06.2025 16:43:58 | 35 | 6.0100 | +0.04 | (+0.67%) | 24 | 144 |
| 05.06.2025 16:39:02 | 34 | 6.0200 | +0.05 | (+0.84%) | 1436 | 8 645 |
| 05.06.2025 16:39:02 | 33 | 6.0200 | +0.05 | (+0.84%) | 64 | 385 |
| 05.06.2025 16:33:40 | 32 | 6.0100 | +0.04 | (+0.67%) | 281 | 1 689 |
| 05.06.2025 16:33:40 | 31 | 6.0100 | +0.04 | (+0.67%) | 3219 | 19 346 |
| 05.06.2025 16:30:29 | 30 | 6.0200 | +0.05 | (+0.84%) | 200 | 1 204 |
| 05.06.2025 16:26:50 | 29 | 6.0200 | +0.05 | (+0.84%) | 1109 | 6 676 |
| 05.06.2025 15:44:09 | 28 | 6.0200 | +0.05 | (+0.84%) | 68 | 409 |
| 05.06.2025 15:39:59 | 27 | 6.0100 | +0.04 | (+0.67%) | 105 | 631 |
| 05.06.2025 15:37:08 | 26 | 6.0200 | +0.05 | (+0.84%) | 59 | 355 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2025 15:37:08 | 25 | 6.0200 | +0.05 | (+0.84%) | 241 | 1 451 |
| 05.06.2025 15:33:01 | 24 | 6.0100 | +0.04 | (+0.67%) | 409 | 2 458 |
| 05.06.2025 14:56:12 | 23 | 6.0200 | +0.05 | (+0.84%) | 3 | 18 |
| 05.06.2025 14:18:20 | 22 | 6.0100 | +0.04 | (+0.67%) | 198 | 1 190 |
| 05.06.2025 14:17:08 | 21 | 6.0100 | +0.04 | (+0.67%) | 336 | 2 019 |
| 05.06.2025 12:40:01 | 20 | 6.0200 | +0.05 | (+0.84%) | 256 | 1 541 |
| 05.06.2025 12:40:01 | 19 | 6.0200 | +0.05 | (+0.84%) | 94 | 566 |
| 05.06.2025 12:37:47 | 18 | 6.0100 | +0.04 | (+0.67%) | 1000 | 6 010 |
| 05.06.2025 12:16:27 | 17 | 6.0100 | +0.04 | (+0.67%) | 30 | 180 |
| 05.06.2025 12:15:52 | 16 | 6.0100 | +0.04 | (+0.67%) | 30 | 180 |
| 05.06.2025 11:59:51 | 15 | 6.0100 | +0.04 | (+0.67%) | 200 | 1 202 |
| 05.06.2025 11:51:06 | 14 | 6.0100 | +0.04 | (+0.67%) | 300 | 1 803 |
| 05.06.2025 11:41:21 | 13 | 6.0100 | +0.04 | (+0.67%) | 400 | 2 404 |
| 05.06.2025 11:12:43 | 12 | 6.0200 | +0.05 | (+0.84%) | 6 | 36 |
| 05.06.2025 10:59:19 | 11 | 6.0100 | +0.04 | (+0.67%) | 500 | 3 005 |
| 05.06.2025 10:46:44 | 10 | 6.0100 | +0.04 | (+0.67%) | 100 | 601 |
| 05.06.2025 10:20:56 | 9 | 6.0000 | +0.03 | (+0.50%) | 750 | 4 500 |
| 05.06.2025 10:20:56 | 8 | 6.0000 | +0.03 | (+0.50%) | 100 | 600 |
| 05.06.2025 09:35:09 | 7 | 6.0000 | +0.03 | (+0.50%) | 94 | 564 |
| 05.06.2025 09:35:09 | 6 | 6.0000 | +0.03 | (+0.50%) | 100 | 600 |
| 05.06.2025 09:35:08 | 5 | 6.0000 | +0.03 | (+0.50%) | 100 | 600 |
| 05.06.2025 09:35:08 | 4 | 6.0000 | +0.03 | (+0.50%) | 100 | 600 |
| 05.06.2025 09:35:07 | 3 | 6.0000 | +0.03 | (+0.50%) | 100 | 600 |
| 05.06.2025 09:35:07 | 2 | 6.0000 | +0.03 | (+0.50%) | 100 | 600 |
| 05.06.2025 09:00:00 | 1 | 6.0300 | +0.06 | (+1.01%) | 90 | 543 |
| 04.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.06.2025 17:00:00 | 18 | 5.9700 | 0.00 | (0.00%) | 4 | 24 |
| 04.06.2025 17:00:00 | 17 | 5.9700 | 0.00 | (0.00%) | 2 | 12 |
| 04.06.2025 16:35:49 | 16 | 5.9700 | 0.00 | (0.00%) | 230 | 1 373 |
| 04.06.2025 16:35:49 | 15 | 5.9800 | +0.01 | (+0.17%) | 970 | 5 801 |
| 04.06.2025 16:01:04 | 14 | 5.9700 | 0.00 | (0.00%) | 96 | 573 |
| 04.06.2025 15:17:58 | 13 | 5.9700 | 0.00 | (0.00%) | 1 | 6 |
| 04.06.2025 15:16:42 | 12 | 5.9800 | +0.01 | (+0.17%) | 5 | 30 |
| 04.06.2025 13:46:29 | 11 | 6.0000 | +0.03 | (+0.50%) | 10 | 60 |
| 04.06.2025 13:33:25 | 10 | 6.0000 | +0.03 | (+0.50%) | 587 | 3 522 |
| 04.06.2025 13:33:25 | 9 | 5.9800 | +0.01 | (+0.17%) | 113 | 676 |
| 04.06.2025 12:57:00 | 8 | 5.9700 | 0.00 | (0.00%) | 425 | 2 537 |
| 04.06.2025 12:30:24 | 7 | 5.9800 | +0.01 | (+0.17%) | 402 | 2 404 |
| 04.06.2025 12:21:57 | 6 | 5.9800 | +0.01 | (+0.17%) | 235 | 1 405 |
| 04.06.2025 12:13:29 | 5 | 6.0000 | +0.03 | (+0.50%) | 2 | 12 |
| 04.06.2025 11:32:20 | 4 | 6.0000 | +0.03 | (+0.50%) | 7 | 42 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 73 975 269 |
| Kapitalizacja: | 445 331 119 |
| Enterprise Value: | |
| 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
