Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
5.26-0.01(-0.19%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:16:20 | 7 | 5.2600 | -0.01 | (-0.19%) | 16 | 84 |
| 09:00:09 | 6 | 5.2700 | 0.00 | (0.00%) | 2 | 11 |
| 09:00:08 | 5 | 5.2700 | 0.00 | (0.00%) | 2 | 11 |
| 09:00:08 | 4 | 5.2700 | 0.00 | (0.00%) | 2 | 11 |
| 09:00:08 | 3 | 5.2700 | 0.00 | (0.00%) | 2 | 11 |
| 09:00:08 | 2 | 5.2700 | 0.00 | (0.00%) | 2 | 11 |
| 09:00:00 | 1 | 5.2600 | -0.01 | (-0.19%) | 200 | 1 052 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 04.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.02.2025 17:00:00 | 54 | 5.2700 | -0.09 | (-1.68%) | 1188 | 6 261 |
| 04.02.2025 17:00:00 | 53 | 5.2700 | -0.09 | (-1.68%) | 29 | 153 |
| 04.02.2025 17:00:00 | 52 | 5.2700 | -0.09 | (-1.68%) | 29 | 153 |
| 04.02.2025 16:47:24 | 51 | 5.2700 | -0.09 | (-1.68%) | 195 | 1 028 |
| 04.02.2025 16:47:24 | 50 | 5.2700 | -0.09 | (-1.68%) | 96 | 506 |
| 04.02.2025 16:34:41 | 49 | 5.2800 | -0.08 | (-1.49%) | 20 | 106 |
| 04.02.2025 16:31:09 | 48 | 5.2800 | -0.08 | (-1.49%) | 10 | 53 |
| 04.02.2025 16:18:49 | 47 | 5.2700 | -0.09 | (-1.68%) | 665 | 3 505 |
| 04.02.2025 16:18:49 | 46 | 5.2700 | -0.09 | (-1.68%) | 5 | 26 |
| 04.02.2025 16:18:49 | 45 | 5.2700 | -0.09 | (-1.68%) | 600 | 3 162 |
| 04.02.2025 16:18:49 | 44 | 5.2700 | -0.09 | (-1.68%) | 430 | 2 266 |
| 04.02.2025 16:18:49 | 43 | 5.2700 | -0.09 | (-1.68%) | 300 | 1 581 |
| 04.02.2025 15:33:13 | 42 | 5.2800 | -0.08 | (-1.49%) | 233 | 1 230 |
| 04.02.2025 15:33:13 | 41 | 5.2800 | -0.08 | (-1.49%) | 228 | 1 204 |
| 04.02.2025 15:12:45 | 40 | 5.2800 | -0.08 | (-1.49%) | 82 | 433 |
| 04.02.2025 15:12:45 | 39 | 5.2800 | -0.08 | (-1.49%) | 68 | 359 |
| 04.02.2025 14:19:10 | 38 | 5.2800 | -0.08 | (-1.49%) | 5 | 26 |
| 04.02.2025 14:07:37 | 37 | 5.2800 | -0.08 | (-1.49%) | 49 | 259 |
| 04.02.2025 13:33:12 | 36 | 5.2800 | -0.08 | (-1.49%) | 200 | 1 056 |
| 04.02.2025 13:08:48 | 35 | 5.2800 | -0.08 | (-1.49%) | 1800 | 9 504 |
| 04.02.2025 13:02:03 | 34 | 5.2700 | -0.09 | (-1.68%) | 1 | 5 |
| 04.02.2025 10:53:25 | 33 | 5.2800 | -0.08 | (-1.49%) | 11 | 58 |
| 04.02.2025 10:45:09 | 32 | 5.2800 | -0.08 | (-1.49%) | 10 | 53 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.02.2025 10:33:20 | 31 | 5.2800 | -0.08 | (-1.49%) | 98 | 517 |
| 04.02.2025 10:32:53 | 30 | 5.2800 | -0.08 | (-1.49%) | 2 | 11 |
| 04.02.2025 10:27:52 | 29 | 5.2800 | -0.08 | (-1.49%) | 256 | 1 352 |
| 04.02.2025 10:26:52 | 28 | 5.2800 | -0.08 | (-1.49%) | 122 | 644 |
| 04.02.2025 10:26:39 | 27 | 5.2800 | -0.08 | (-1.49%) | 251 | 1 325 |
| 04.02.2025 10:24:04 | 26 | 5.2800 | -0.08 | (-1.49%) | 122 | 644 |
| 04.02.2025 10:23:22 | 25 | 5.2800 | -0.08 | (-1.49%) | 50 | 264 |
| 04.02.2025 10:23:22 | 24 | 5.2800 | -0.08 | (-1.49%) | 400 | 2 112 |
| 04.02.2025 10:23:22 | 23 | 5.2800 | -0.08 | (-1.49%) | 3 | 16 |
| 04.02.2025 10:05:30 | 22 | 5.3000 | -0.06 | (-1.12%) | 200 | 1 060 |
| 04.02.2025 09:51:41 | 21 | 5.3000 | -0.06 | (-1.12%) | 295 | 1 564 |
| 04.02.2025 09:51:19 | 20 | 5.3000 | -0.06 | (-1.12%) | 122 | 647 |
| 04.02.2025 09:42:30 | 19 | 5.3000 | -0.06 | (-1.12%) | 300 | 1 590 |
| 04.02.2025 09:42:15 | 18 | 5.3000 | -0.06 | (-1.12%) | 200 | 1 060 |
| 04.02.2025 09:41:29 | 17 | 5.3000 | -0.06 | (-1.12%) | 200 | 1 060 |
| 04.02.2025 09:40:29 | 16 | 5.3000 | -0.06 | (-1.12%) | 200 | 1 060 |
| 04.02.2025 09:39:30 | 15 | 5.3000 | -0.06 | (-1.12%) | 400 | 2 120 |
| 04.02.2025 09:38:42 | 14 | 5.3000 | -0.06 | (-1.12%) | 200 | 1 060 |
| 04.02.2025 09:38:13 | 13 | 5.3000 | -0.06 | (-1.12%) | 390 | 2 067 |
| 04.02.2025 09:37:34 | 12 | 5.3000 | -0.06 | (-1.12%) | 370 | 1 961 |
| 04.02.2025 09:37:34 | 11 | 5.3000 | -0.06 | (-1.12%) | 500 | 2 650 |
| 04.02.2025 09:37:34 | 10 | 5.3000 | -0.06 | (-1.12%) | 500 | 2 650 |
| 04.02.2025 09:37:34 | 9 | 5.3100 | -0.05 | (-0.93%) | 400 | 2 124 |
| 04.02.2025 09:19:38 | 8 | 5.3700 | +0.01 | (+0.19%) | 6 | 32 |
| 04.02.2025 09:16:42 | 7 | 5.3200 | -0.04 | (-0.75%) | 150 | 798 |
| 04.02.2025 09:02:27 | 6 | 5.3700 | +0.01 | (+0.19%) | 16 | 86 |
| 04.02.2025 09:00:45 | 5 | 5.3700 | +0.01 | (+0.19%) | 2 | 11 |
| 04.02.2025 09:00:45 | 4 | 5.3700 | +0.01 | (+0.19%) | 2 | 11 |
| 04.02.2025 09:00:44 | 3 | 5.3700 | +0.01 | (+0.19%) | 2 | 11 |
| 04.02.2025 09:00:00 | 2 | 5.3700 | +0.01 | (+0.19%) | 71 | 381 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.02.2025 09:00:00 | 1 | 5.3700 | +0.01 | (+0.19%) | 1933 | 10 380 |
| 03.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.02.2025 17:00:00 | 80 | 5.3600 | +0.07 | (+1.32%) | 186 | 997 |
| 03.02.2025 17:00:00 | 79 | 5.3600 | +0.07 | (+1.32%) | 1200 | 6 432 |
| 03.02.2025 17:00:00 | 78 | 5.3600 | +0.07 | (+1.32%) | 234 | 1 254 |
| 03.02.2025 17:00:00 | 77 | 5.3600 | +0.07 | (+1.32%) | 116 | 622 |
| 03.02.2025 16:47:20 | 76 | 5.3500 | +0.06 | (+1.13%) | 35 | 187 |
| 03.02.2025 16:46:53 | 75 | 5.3400 | +0.05 | (+0.95%) | 65 | 347 |
| 03.02.2025 16:42:06 | 74 | 5.3400 | +0.05 | (+0.95%) | 100 | 534 |
| 03.02.2025 16:41:07 | 73 | 5.3400 | +0.05 | (+0.95%) | 500 | 2 670 |
| 03.02.2025 16:37:41 | 72 | 5.3400 | +0.05 | (+0.95%) | 2512 | 13 414 |
| 03.02.2025 16:37:41 | 71 | 5.3300 | +0.04 | (+0.76%) | 376 | 2 004 |
| 03.02.2025 16:37:18 | 70 | 5.3000 | +0.01 | (+0.19%) | 38 | 201 |
| 03.02.2025 16:35:57 | 69 | 5.3000 | +0.01 | (+0.19%) | 120 | 636 |
| 03.02.2025 16:24:56 | 68 | 5.3400 | +0.05 | (+0.95%) | 823 | 4 395 |
| 03.02.2025 16:24:56 | 67 | 5.3400 | +0.05 | (+0.95%) | 473 | 2 526 |
| 03.02.2025 16:24:56 | 66 | 5.3300 | +0.04 | (+0.76%) | 490 | 2 612 |
| 03.02.2025 16:14:26 | 65 | 5.3400 | +0.05 | (+0.95%) | 27 | 144 |
| 03.02.2025 16:14:26 | 64 | 5.3000 | +0.01 | (+0.19%) | 73 | 387 |
| 03.02.2025 15:46:09 | 63 | 5.3000 | +0.01 | (+0.19%) | 4 | 21 |
| 03.02.2025 15:46:09 | 62 | 5.3000 | +0.01 | (+0.19%) | 200 | 1 060 |
| 03.02.2025 15:46:09 | 61 | 5.3000 | +0.01 | (+0.19%) | 723 | 3 832 |
| 03.02.2025 15:40:29 | 60 | 5.3000 | +0.01 | (+0.19%) | 27 | 143 |
| 03.02.2025 15:30:38 | 59 | 5.3400 | +0.05 | (+0.95%) | 105 | 561 |
| 03.02.2025 15:03:54 | 58 | 5.3000 | +0.01 | (+0.19%) | 250 | 1 325 |
| 03.02.2025 14:53:17 | 57 | 5.3500 | +0.06 | (+1.13%) | 132 | 706 |
| 03.02.2025 14:53:17 | 56 | 5.3500 | +0.06 | (+1.13%) | 100 | 535 |
| 03.02.2025 14:33:02 | 55 | 5.3500 | +0.06 | (+1.13%) | 500 | 2 675 |
| 03.02.2025 14:27:42 | 54 | 5.3300 | +0.04 | (+0.76%) | 3087 | 16 454 |
| 03.02.2025 14:18:02 | 53 | 5.3300 | +0.04 | (+0.76%) | 470 | 2 505 |
| 03.02.2025 14:16:54 | 52 | 5.3500 | +0.06 | (+1.13%) | 6443 | 34 470 |
| 03.02.2025 14:16:34 | 51 | 5.3500 | +0.06 | (+1.13%) | 100 | 535 |
| 03.02.2025 14:16:34 | 50 | 5.3500 | +0.06 | (+1.13%) | 1000 | 5 350 |
| 03.02.2025 14:16:34 | 49 | 5.3500 | +0.06 | (+1.13%) | 1000 | 5 350 |
| 03.02.2025 14:16:34 | 48 | 5.3500 | +0.06 | (+1.13%) | 1823 | 9 753 |
| 03.02.2025 14:16:34 | 47 | 5.3500 | +0.06 | (+1.13%) | 200 | 1 070 |
| 03.02.2025 14:16:34 | 46 | 5.3500 | +0.06 | (+1.13%) | 1000 | 5 350 |
| 03.02.2025 14:16:34 | 45 | 5.3500 | +0.06 | (+1.13%) | 17059 | 91 266 |
| 03.02.2025 14:16:34 | 44 | 5.3400 | +0.05 | (+0.95%) | 2800 | 14 952 |
| 03.02.2025 14:16:34 | 43 | 5.3400 | +0.05 | (+0.95%) | 300 | 1 602 |
| 03.02.2025 14:16:34 | 42 | 5.3400 | +0.05 | (+0.95%) | 500 | 2 670 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 73 975 269 |
| Kapitalizacja: | 389 109 915 |
| Enterprise Value: | 359 293 915 |
| 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
