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)
5.91-0.07(-1.17%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.06.2025 17:00:00 | 48 | 5.9100 | -0.07 | (-1.17%) | 33 | 195 |
| 20.06.2025 17:00:00 | 47 | 5.9100 | -0.07 | (-1.17%) | 152 | 898 |
| 20.06.2025 17:00:00 | 46 | 5.9100 | -0.07 | (-1.17%) | 17 | 100 |
| 20.06.2025 17:00:00 | 45 | 5.9100 | -0.07 | (-1.17%) | 4 | 24 |
| 20.06.2025 16:01:06 | 44 | 5.9800 | 0.00 | (0.00%) | 2051 | 12 265 |
| 20.06.2025 16:01:06 | 43 | 5.9800 | 0.00 | (0.00%) | 949 | 5 675 |
| 20.06.2025 15:52:25 | 42 | 5.9800 | 0.00 | (0.00%) | 300 | 1 794 |
| 20.06.2025 15:52:25 | 41 | 5.9800 | 0.00 | (0.00%) | 200 | 1 196 |
| 20.06.2025 15:46:02 | 40 | 5.9800 | 0.00 | (0.00%) | 300 | 1 794 |
| 20.06.2025 15:16:13 | 39 | 5.9800 | 0.00 | (0.00%) | 492 | 2 942 |
| 20.06.2025 15:10:36 | 38 | 5.9800 | 0.00 | (0.00%) | 2 | 12 |
| 20.06.2025 15:03:28 | 37 | 5.9800 | 0.00 | (0.00%) | 2 | 12 |
| 20.06.2025 14:40:37 | 36 | 5.9800 | 0.00 | (0.00%) | 4 | 24 |
| 20.06.2025 14:24:43 | 35 | 5.9500 | -0.03 | (-0.50%) | 4967 | 29 554 |
| 20.06.2025 14:14:36 | 34 | 5.9500 | -0.03 | (-0.50%) | 33 | 196 |
| 20.06.2025 13:57:21 | 33 | 5.9800 | 0.00 | (0.00%) | 25 | 150 |
| 20.06.2025 13:54:42 | 32 | 5.9800 | 0.00 | (0.00%) | 148 | 885 |
| 20.06.2025 13:54:42 | 31 | 5.9500 | -0.03 | (-0.50%) | 152 | 904 |
| 20.06.2025 13:41:58 | 30 | 5.9500 | -0.03 | (-0.50%) | 200 | 1 190 |
| 20.06.2025 13:41:58 | 29 | 5.9500 | -0.03 | (-0.50%) | 500 | 2 975 |
| 20.06.2025 13:41:58 | 28 | 5.9500 | -0.03 | (-0.50%) | 522 | 3 106 |
| 20.06.2025 13:32:32 | 27 | 5.9500 | -0.03 | (-0.50%) | 423 | 2 517 |
| 20.06.2025 13:26:22 | 26 | 5.9600 | -0.02 | (-0.33%) | 33 | 197 |
| 20.06.2025 13:18:58 | 25 | 5.9600 | -0.02 | (-0.33%) | 800 | 4 768 |
| 20.06.2025 13:03:51 | 24 | 5.9600 | -0.02 | (-0.33%) | 200 | 1 192 |
| 20.06.2025 13:03:30 | 23 | 5.9800 | 0.00 | (0.00%) | 11 | 66 |
| 20.06.2025 12:31:31 | 22 | 5.9700 | -0.01 | (-0.17%) | 1000 | 5 970 |
| 20.06.2025 12:04:07 | 21 | 5.9700 | -0.01 | (-0.17%) | 20 | 119 |
| 20.06.2025 11:39:47 | 20 | 5.9900 | +0.01 | (+0.17%) | 25 | 150 |
| 20.06.2025 11:30:06 | 19 | 5.9900 | +0.01 | (+0.17%) | 33 | 198 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.06.2025 11:22:36 | 18 | 5.9500 | -0.03 | (-0.50%) | 512 | 3 046 |
| 20.06.2025 11:22:36 | 17 | 5.9600 | -0.02 | (-0.33%) | 288 | 1 716 |
| 20.06.2025 11:13:48 | 16 | 5.9600 | -0.02 | (-0.33%) | 212 | 1 264 |
| 20.06.2025 11:13:48 | 15 | 5.9600 | -0.02 | (-0.33%) | 188 | 1 120 |
| 20.06.2025 10:54:33 | 14 | 5.9800 | 0.00 | (0.00%) | 460 | 2 751 |
| 20.06.2025 10:48:43 | 13 | 5.9800 | 0.00 | (0.00%) | 380 | 2 272 |
| 20.06.2025 10:39:47 | 12 | 5.9800 | 0.00 | (0.00%) | 20 | 120 |
| 20.06.2025 10:27:24 | 11 | 5.9600 | -0.02 | (-0.33%) | 12 | 72 |
| 20.06.2025 10:27:24 | 10 | 5.9800 | 0.00 | (0.00%) | 2 | 12 |
| 20.06.2025 10:06:38 | 9 | 5.9900 | +0.01 | (+0.17%) | 1500 | 8 985 |
| 20.06.2025 10:01:20 | 8 | 5.9800 | 0.00 | (0.00%) | 5 | 30 |
| 20.06.2025 09:16:48 | 7 | 6.0000 | +0.02 | (+0.33%) | 2 | 12 |
| 20.06.2025 09:08:28 | 6 | 5.9500 | -0.03 | (-0.50%) | 2 | 12 |
| 20.06.2025 09:02:46 | 5 | 6.0200 | +0.04 | (+0.67%) | 152 | 915 |
| 20.06.2025 09:02:46 | 4 | 5.9900 | +0.01 | (+0.17%) | 248 | 1 486 |
| 20.06.2025 09:01:58 | 3 | 5.9900 | +0.01 | (+0.17%) | 40 | 240 |
| 20.06.2025 09:00:00 | 2 | 5.9500 | -0.03 | (-0.50%) | 141 | 839 |
| 20.06.2025 09:00:00 | 1 | 5.9500 | -0.03 | (-0.50%) | 25 | 149 |
| 18.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2025 17:04:19 | 113 | 5.9800 | +0.02 | (+0.34%) | 500 | 2 990 |
| 18.06.2025 17:03:40 | 112 | 5.9800 | +0.02 | (+0.34%) | 155 | 927 |
| 18.06.2025 17:02:24 | 111 | 5.9800 | +0.02 | (+0.34%) | 500 | 2 990 |
| 18.06.2025 17:02:08 | 110 | 5.9800 | +0.02 | (+0.34%) | 345 | 2 063 |
| 18.06.2025 17:02:08 | 109 | 5.9800 | +0.02 | (+0.34%) | 155 | 927 |
| 18.06.2025 17:00:00 | 108 | 5.9800 | +0.02 | (+0.34%) | 489 | 2 924 |
| 18.06.2025 17:00:00 | 107 | 5.9800 | +0.02 | (+0.34%) | 11 | 66 |
| 18.06.2025 17:00:00 | 106 | 5.9800 | +0.02 | (+0.34%) | 2 | 12 |
| 18.06.2025 16:46:51 | 105 | 5.9200 | -0.04 | (-0.67%) | 104 | 616 |
| 18.06.2025 16:45:24 | 104 | 5.9800 | +0.02 | (+0.34%) | 5000 | 29 900 |
| 18.06.2025 16:45:16 | 103 | 5.9800 | +0.02 | (+0.34%) | 100 | 598 |
| 18.06.2025 16:30:38 | 102 | 5.9800 | +0.02 | (+0.34%) | 1260 | 7 535 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2025 16:13:47 | 101 | 5.9800 | +0.02 | (+0.34%) | 1290 | 7 714 |
| 18.06.2025 15:57:25 | 100 | 5.9800 | +0.02 | (+0.34%) | 433 | 2 589 |
| 18.06.2025 15:57:06 | 99 | 5.9700 | +0.01 | (+0.17%) | 3679 | 21 964 |
| 18.06.2025 15:50:29 | 98 | 5.9700 | +0.01 | (+0.17%) | 1319 | 7 874 |
| 18.06.2025 15:50:29 | 97 | 5.9600 | 0.00 | (0.00%) | 134 | 799 |
| 18.06.2025 15:50:29 | 96 | 5.9500 | -0.01 | (-0.17%) | 352 | 2 094 |
| 18.06.2025 15:50:29 | 95 | 5.9500 | -0.01 | (-0.17%) | 195 | 1 160 |
| 18.06.2025 15:37:29 | 94 | 5.9500 | -0.01 | (-0.17%) | 5 | 30 |
| 18.06.2025 15:23:37 | 93 | 5.9600 | 0.00 | (0.00%) | 321 | 1 913 |
| 18.06.2025 15:21:16 | 92 | 5.9600 | 0.00 | (0.00%) | 2 | 12 |
| 18.06.2025 15:20:01 | 91 | 5.9600 | 0.00 | (0.00%) | 153 | 912 |
| 18.06.2025 15:20:01 | 90 | 5.9600 | 0.00 | (0.00%) | 328 | 1 955 |
| 18.06.2025 15:12:38 | 89 | 5.9600 | 0.00 | (0.00%) | 2 | 12 |
| 18.06.2025 14:58:35 | 88 | 5.9500 | -0.01 | (-0.17%) | 555 | 3 302 |
| 18.06.2025 14:58:35 | 87 | 5.9500 | -0.01 | (-0.17%) | 450 | 2 678 |
| 18.06.2025 14:58:26 | 86 | 5.9700 | +0.01 | (+0.17%) | 2 | 12 |
| 18.06.2025 14:56:22 | 85 | 5.9500 | -0.01 | (-0.17%) | 450 | 2 678 |
| 18.06.2025 14:53:46 | 84 | 5.9500 | -0.01 | (-0.17%) | 100 | 595 |
| 18.06.2025 14:39:05 | 83 | 5.9500 | -0.01 | (-0.17%) | 1000 | 5 950 |
| 18.06.2025 14:36:02 | 82 | 5.9800 | +0.02 | (+0.34%) | 333 | 1 991 |
| 18.06.2025 14:35:13 | 81 | 5.9800 | +0.02 | (+0.34%) | 50 | 299 |
| 18.06.2025 14:34:55 | 80 | 5.9800 | +0.02 | (+0.34%) | 1000 | 5 980 |
| 18.06.2025 14:34:51 | 79 | 5.9800 | +0.02 | (+0.34%) | 1770 | 10 585 |
| 18.06.2025 14:34:39 | 78 | 5.9800 | +0.02 | (+0.34%) | 1280 | 7 654 |
| 18.06.2025 14:34:39 | 77 | 5.9800 | +0.02 | (+0.34%) | 200 | 1 196 |
| 18.06.2025 14:34:39 | 76 | 5.9800 | +0.02 | (+0.34%) | 3297 | 19 716 |
| 18.06.2025 14:34:39 | 75 | 5.9800 | +0.02 | (+0.34%) | 200 | 1 196 |
| 18.06.2025 14:34:39 | 74 | 5.9800 | +0.02 | (+0.34%) | 23 | 138 |
| 18.06.2025 14:33:53 | 73 | 5.9400 | -0.02 | (-0.34%) | 342 | 2 031 |
| 18.06.2025 14:33:53 | 72 | 5.9400 | -0.02 | (-0.34%) | 91 | 541 |
| 18.06.2025 14:33:46 | 71 | 5.9200 | -0.04 | (-0.67%) | 750 | 4 440 |
| 18.06.2025 14:33:46 | 70 | 5.8900 | -0.07 | (-1.17%) | 350 | 2 062 |
| 18.06.2025 14:19:44 | 69 | 5.8900 | -0.07 | (-1.17%) | 150 | 884 |
| 18.06.2025 14:11:53 | 68 | 5.8900 | -0.07 | (-1.17%) | 750 | 4 418 |
| 18.06.2025 13:48:19 | 67 | 5.9400 | -0.02 | (-0.34%) | 159 | 944 |
| 18.06.2025 13:47:50 | 66 | 5.9400 | -0.02 | (-0.34%) | 591 | 3 511 |
| 18.06.2025 13:13:41 | 65 | 5.9400 | -0.02 | (-0.34%) | 9 | 53 |
| 18.06.2025 13:12:43 | 64 | 5.8800 | -0.08 | (-1.34%) | 350 | 2 058 |
| 18.06.2025 13:01:45 | 63 | 5.8600 | -0.10 | (-1.68%) | 100 | 586 |
| 18.06.2025 13:00:32 | 62 | 5.8600 | -0.10 | (-1.68%) | 31 | 182 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 73 975 269 |
| Kapitalizacja: | 437 193 840 |
| 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
