Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
5.49+0.03(+0.55%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.02.2025 17:00:00 | 65 | 5.4900 | +0.03 | (+0.55%) | 35 | 192 |
| 21.02.2025 17:00:00 | 64 | 5.4900 | +0.03 | (+0.55%) | 27 | 148 |
| 21.02.2025 16:28:46 | 63 | 5.4900 | +0.03 | (+0.55%) | 140 | 769 |
| 21.02.2025 16:26:18 | 62 | 5.4900 | +0.03 | (+0.55%) | 40 | 220 |
| 21.02.2025 15:48:38 | 61 | 5.4900 | +0.03 | (+0.55%) | 50 | 275 |
| 21.02.2025 15:44:19 | 60 | 5.4400 | -0.02 | (-0.37%) | 206 | 1 121 |
| 21.02.2025 15:44:19 | 59 | 5.4500 | -0.01 | (-0.18%) | 340 | 1 853 |
| 21.02.2025 15:44:19 | 58 | 5.4500 | -0.01 | (-0.18%) | 654 | 3 564 |
| 21.02.2025 15:43:08 | 57 | 5.4900 | +0.03 | (+0.55%) | 143 | 785 |
| 21.02.2025 15:43:08 | 56 | 5.4900 | +0.03 | (+0.55%) | 400 | 2 196 |
| 21.02.2025 15:43:08 | 55 | 5.4900 | +0.03 | (+0.55%) | 100 | 549 |
| 21.02.2025 15:43:08 | 54 | 5.4900 | +0.03 | (+0.55%) | 932 | 5 117 |
| 21.02.2025 15:43:08 | 53 | 5.4900 | +0.03 | (+0.55%) | 834 | 4 579 |
| 21.02.2025 15:43:08 | 52 | 5.4900 | +0.03 | (+0.55%) | 828 | 4 546 |
| 21.02.2025 15:43:08 | 51 | 5.4900 | +0.03 | (+0.55%) | 77 | 423 |
| 21.02.2025 15:43:08 | 50 | 5.4900 | +0.03 | (+0.55%) | 400 | 2 196 |
| 21.02.2025 15:43:08 | 49 | 5.4900 | +0.03 | (+0.55%) | 286 | 1 570 |
| 21.02.2025 15:39:17 | 48 | 5.4800 | +0.02 | (+0.37%) | 1000 | 5 480 |
| 21.02.2025 15:28:48 | 47 | 5.4900 | +0.03 | (+0.55%) | 5 | 27 |
| 21.02.2025 14:22:44 | 46 | 5.4800 | +0.02 | (+0.37%) | 243 | 1 332 |
| 21.02.2025 14:22:44 | 45 | 5.4800 | +0.02 | (+0.37%) | 1000 | 5 480 |
| 21.02.2025 14:22:44 | 44 | 5.4800 | +0.02 | (+0.37%) | 100 | 548 |
| 21.02.2025 14:22:44 | 43 | 5.4800 | +0.02 | (+0.37%) | 418 | 2 291 |
| 21.02.2025 14:22:44 | 42 | 5.4800 | +0.02 | (+0.37%) | 811 | 4 444 |
| 21.02.2025 14:22:44 | 41 | 5.4800 | +0.02 | (+0.37%) | 4 | 22 |
| 21.02.2025 14:20:14 | 40 | 5.4800 | +0.02 | (+0.37%) | 361 | 1 978 |
| 21.02.2025 14:20:14 | 39 | 5.4700 | +0.01 | (+0.18%) | 39 | 213 |
| 21.02.2025 13:52:05 | 38 | 5.4500 | -0.01 | (-0.18%) | 146 | 796 |
| 21.02.2025 13:52:05 | 37 | 5.4500 | -0.01 | (-0.18%) | 100 | 545 |
| 21.02.2025 13:52:05 | 36 | 5.4600 | 0.00 | (0.00%) | 79 | 431 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 12:16:16 | 35 | 5.4600 | 0.00 | (0.00%) | 221 | 1 207 |
| 21.02.2025 12:16:16 | 34 | 5.4600 | 0.00 | (0.00%) | 100 | 546 |
| 21.02.2025 12:16:16 | 33 | 5.4600 | 0.00 | (0.00%) | 679 | 3 707 |
| 21.02.2025 12:14:06 | 32 | 5.4600 | 0.00 | (0.00%) | 500 | 2 730 |
| 21.02.2025 11:34:42 | 31 | 5.4700 | +0.01 | (+0.18%) | 30 | 164 |
| 21.02.2025 11:12:05 | 30 | 5.4700 | +0.01 | (+0.18%) | 5 | 27 |
| 21.02.2025 11:06:43 | 29 | 5.4600 | 0.00 | (0.00%) | 29 | 158 |
| 21.02.2025 10:39:55 | 28 | 5.4600 | 0.00 | (0.00%) | 792 | 4 324 |
| 21.02.2025 10:39:55 | 27 | 5.4600 | 0.00 | (0.00%) | 830 | 4 532 |
| 21.02.2025 10:19:41 | 26 | 5.4700 | +0.01 | (+0.18%) | 10 | 55 |
| 21.02.2025 10:19:30 | 25 | 5.4700 | +0.01 | (+0.18%) | 100 | 547 |
| 21.02.2025 10:06:44 | 24 | 5.4800 | +0.02 | (+0.37%) | 35 | 192 |
| 21.02.2025 10:06:44 | 23 | 5.4700 | +0.01 | (+0.18%) | 100 | 547 |
| 21.02.2025 09:58:57 | 22 | 5.4600 | 0.00 | (0.00%) | 38 | 207 |
| 21.02.2025 09:49:43 | 21 | 5.4600 | 0.00 | (0.00%) | 1000 | 5 460 |
| 21.02.2025 09:43:59 | 20 | 5.4600 | 0.00 | (0.00%) | 80 | 437 |
| 21.02.2025 09:35:45 | 19 | 5.4800 | +0.02 | (+0.37%) | 160 | 877 |
| 21.02.2025 09:33:20 | 18 | 5.4800 | +0.02 | (+0.37%) | 1000 | 5 480 |
| 21.02.2025 09:27:47 | 17 | 5.4800 | +0.02 | (+0.37%) | 440 | 2 411 |
| 21.02.2025 09:27:47 | 16 | 5.4800 | +0.02 | (+0.37%) | 53 | 290 |
| 21.02.2025 09:26:39 | 15 | 5.4800 | +0.02 | (+0.37%) | 2 | 11 |
| 21.02.2025 09:25:14 | 14 | 5.4600 | 0.00 | (0.00%) | 2 | 11 |
| 21.02.2025 09:22:04 | 13 | 5.4800 | +0.02 | (+0.37%) | 800 | 4 384 |
| 21.02.2025 09:21:27 | 12 | 5.4800 | +0.02 | (+0.37%) | 45 | 247 |
| 21.02.2025 09:20:29 | 11 | 5.4600 | 0.00 | (0.00%) | 50 | 273 |
| 21.02.2025 09:07:13 | 10 | 5.4900 | +0.03 | (+0.55%) | 2 | 11 |
| 21.02.2025 09:07:12 | 9 | 5.4900 | +0.03 | (+0.55%) | 2 | 11 |
| 21.02.2025 09:04:33 | 8 | 5.4800 | +0.02 | (+0.37%) | 2200 | 12 056 |
| 21.02.2025 09:04:33 | 7 | 5.4800 | +0.02 | (+0.37%) | 400 | 2 192 |
| 21.02.2025 09:02:55 | 6 | 5.4700 | +0.01 | (+0.18%) | 900 | 4 923 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 09:02:55 | 5 | 5.4700 | +0.01 | (+0.18%) | 451 | 2 467 |
| 21.02.2025 09:00:00 | 4 | 5.4700 | +0.01 | (+0.18%) | 49 | 268 |
| 21.02.2025 09:00:00 | 3 | 5.4700 | +0.01 | (+0.18%) | 36 | 197 |
| 21.02.2025 09:00:00 | 2 | 5.4700 | +0.01 | (+0.18%) | 115 | 629 |
| 21.02.2025 09:00:00 | 1 | 5.4700 | +0.01 | (+0.18%) | 185 | 1 012 |
| 20.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2025 17:00:00 | 107 | 5.4600 | +0.12 | (+2.25%) | 2 | 11 |
| 20.02.2025 17:00:00 | 106 | 5.4600 | +0.12 | (+2.25%) | 62 | 339 |
| 20.02.2025 16:41:09 | 105 | 5.4200 | +0.08 | (+1.50%) | 200 | 1 084 |
| 20.02.2025 16:23:33 | 104 | 5.4300 | +0.09 | (+1.69%) | 20 | 109 |
| 20.02.2025 16:17:44 | 103 | 5.4700 | +0.13 | (+2.43%) | 1861 | 10 180 |
| 20.02.2025 16:17:44 | 102 | 5.4700 | +0.13 | (+2.43%) | 139 | 760 |
| 20.02.2025 16:16:13 | 101 | 5.4700 | +0.13 | (+2.43%) | 100 | 547 |
| 20.02.2025 16:16:13 | 100 | 5.4600 | +0.12 | (+2.25%) | 200 | 1 092 |
| 20.02.2025 16:05:57 | 99 | 5.4400 | +0.10 | (+1.87%) | 390 | 2 122 |
| 20.02.2025 16:05:57 | 98 | 5.4400 | +0.10 | (+1.87%) | 97 | 528 |
| 20.02.2025 16:01:09 | 97 | 5.4500 | +0.11 | (+2.06%) | 200 | 1 090 |
| 20.02.2025 16:01:09 | 96 | 5.4500 | +0.11 | (+2.06%) | 19 | 104 |
| 20.02.2025 15:46:25 | 95 | 5.4600 | +0.12 | (+2.25%) | 1304 | 7 120 |
| 20.02.2025 15:20:33 | 94 | 5.4700 | +0.13 | (+2.43%) | 361 | 1 975 |
| 20.02.2025 15:20:33 | 93 | 5.4700 | +0.13 | (+2.43%) | 479 | 2 620 |
| 20.02.2025 15:18:06 | 92 | 5.4700 | +0.13 | (+2.43%) | 711 | 3 889 |
| 20.02.2025 14:58:15 | 91 | 5.4800 | +0.14 | (+2.62%) | 68 | 373 |
| 20.02.2025 14:54:30 | 90 | 5.4900 | +0.15 | (+2.81%) | 55 | 302 |
| 20.02.2025 14:51:39 | 89 | 5.4800 | +0.14 | (+2.62%) | 257 | 1 408 |
| 20.02.2025 14:51:39 | 88 | 5.4800 | +0.14 | (+2.62%) | 400 | 2 192 |
| 20.02.2025 14:51:39 | 87 | 5.4800 | +0.14 | (+2.62%) | 200 | 1 096 |
| 20.02.2025 14:51:39 | 86 | 5.4800 | +0.14 | (+2.62%) | 175 | 959 |
| 20.02.2025 14:50:52 | 85 | 5.4800 | +0.14 | (+2.62%) | 40 | 219 |
| 20.02.2025 14:45:45 | 84 | 5.4800 | +0.14 | (+2.62%) | 19 | 104 |
| 20.02.2025 14:45:07 | 83 | 5.4700 | +0.13 | (+2.43%) | 81 | 443 |
| 20.02.2025 14:45:07 | 82 | 5.4700 | +0.13 | (+2.43%) | 400 | 2 188 |
| 20.02.2025 14:35:19 | 81 | 5.4400 | +0.10 | (+1.87%) | 3 | 16 |
| 20.02.2025 14:32:37 | 80 | 5.4600 | +0.12 | (+2.25%) | 200 | 1 092 |
| 20.02.2025 14:32:37 | 79 | 5.4600 | +0.12 | (+2.25%) | 2000 | 10 920 |
| 20.02.2025 14:32:32 | 78 | 5.4400 | +0.10 | (+1.87%) | 100 | 544 |
| 20.02.2025 14:32:32 | 77 | 5.4400 | +0.10 | (+1.87%) | 500 | 2 720 |
| 20.02.2025 14:32:32 | 76 | 5.4400 | +0.10 | (+1.87%) | 500 | 2 720 |
| 20.02.2025 14:32:32 | 75 | 5.4400 | +0.10 | (+1.87%) | 200 | 1 088 |
| 20.02.2025 14:32:32 | 74 | 5.4400 | +0.10 | (+1.87%) | 1000 | 5 440 |
| 20.02.2025 14:32:32 | 73 | 5.4400 | +0.10 | (+1.87%) | 880 | 4 787 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 73 975 269 |
| Kapitalizacja: | 406 124 227 |
| Enterprise Value: | 376 308 227 |
| 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
