Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSZ (MOSTALZAB)
5.98-0.06(-0.99%)MOSTOSTAL ZABRZE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 55 | 5.9800 | -0.06 | (-0.99%) | 323 | 1 932 |
| 17:00:00 | 54 | 5.9800 | -0.06 | (-0.99%) | 177 | 1 058 |
| 17:00:00 | 53 | 5.9800 | -0.06 | (-0.99%) | 53 | 317 |
| 16:48:57 | 52 | 5.9800 | -0.06 | (-0.99%) | 200 | 1 196 |
| 16:42:41 | 51 | 6.0000 | -0.04 | (-0.66%) | 5 | 30 |
| 16:25:36 | 50 | 6.0000 | -0.04 | (-0.66%) | 250 | 1 500 |
| 16:14:36 | 49 | 5.9800 | -0.06 | (-0.99%) | 108 | 646 |
| 15:51:55 | 48 | 6.0000 | -0.04 | (-0.66%) | 5 | 30 |
| 15:44:23 | 47 | 6.0000 | -0.04 | (-0.66%) | 714 | 4 284 |
| 15:44:23 | 46 | 6.0000 | -0.04 | (-0.66%) | 846 | 5 076 |
| 15:44:23 | 45 | 6.0000 | -0.04 | (-0.66%) | 871 | 5 226 |
| 15:44:23 | 44 | 6.0000 | -0.04 | (-0.66%) | 2163 | 12 978 |
| 15:27:15 | 43 | 6.0000 | -0.04 | (-0.66%) | 400 | 2 400 |
| 15:27:11 | 42 | 6.0300 | -0.01 | (-0.17%) | 162 | 977 |
| 15:27:11 | 41 | 6.0200 | -0.02 | (-0.33%) | 338 | 2 035 |
| 15:22:21 | 40 | 6.0000 | -0.04 | (-0.66%) | 700 | 4 200 |
| 15:08:42 | 39 | 6.0200 | -0.02 | (-0.33%) | 2 | 12 |
| 14:51:58 | 38 | 6.0000 | -0.04 | (-0.66%) | 80 | 480 |
| 14:47:58 | 37 | 6.0000 | -0.04 | (-0.66%) | 920 | 5 520 |
| 14:45:19 | 36 | 6.0000 | -0.04 | (-0.66%) | 920 | 5 520 |
| 14:13:54 | 35 | 6.0000 | -0.04 | (-0.66%) | 200 | 1 200 |
| 12:40:08 | 34 | 6.0000 | -0.04 | (-0.66%) | 500 | 3 000 |
| 12:31:37 | 33 | 6.0300 | -0.01 | (-0.17%) | 200 | 1 206 |
| 12:03:05 | 32 | 6.0000 | -0.04 | (-0.66%) | 1686 | 10 116 |
| 11:45:22 | 31 | 6.0000 | -0.04 | (-0.66%) | 300 | 1 800 |
| 11:40:50 | 30 | 5.9800 | -0.06 | (-0.99%) | 300 | 1 794 |
| 11:33:11 | 29 | 5.9700 | -0.07 | (-1.16%) | 4 | 24 |
| 11:23:48 | 28 | 6.0000 | -0.04 | (-0.66%) | 500 | 3 000 |
| 11:22:05 | 27 | 6.0000 | -0.04 | (-0.66%) | 514 | 3 084 |
| 11:20:42 | 26 | 6.0000 | -0.04 | (-0.66%) | 1486 | 8 916 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:16:57 | 25 | 6.0200 | -0.02 | (-0.33%) | 400 | 2 408 |
| 11:12:14 | 24 | 6.0000 | -0.04 | (-0.66%) | 1000 | 6 000 |
| 10:54:15 | 23 | 5.9800 | -0.06 | (-0.99%) | 450 | 2 691 |
| 10:43:28 | 22 | 5.9800 | -0.06 | (-0.99%) | 50 | 299 |
| 10:33:07 | 21 | 6.0300 | -0.01 | (-0.17%) | 14 | 84 |
| 10:30:33 | 20 | 6.0400 | 0.00 | (0.00%) | 2 | 12 |
| 10:16:41 | 19 | 6.0400 | 0.00 | (0.00%) | 100 | 604 |
| 10:15:56 | 18 | 6.0300 | -0.01 | (-0.17%) | 195 | 1 176 |
| 09:37:45 | 17 | 6.0400 | 0.00 | (0.00%) | 51 | 308 |
| 09:37:45 | 16 | 6.0400 | 0.00 | (0.00%) | 396 | 2 392 |
| 09:26:18 | 15 | 5.9500 | -0.09 | (-1.49%) | 250 | 1 488 |
| 09:09:22 | 14 | 5.9500 | -0.09 | (-1.49%) | 300 | 1 785 |
| 09:00:00 | 13 | 5.9200 | -0.12 | (-1.99%) | 204 | 1 208 |
| 09:00:00 | 12 | 5.9200 | -0.12 | (-1.99%) | 919 | 5 440 |
| 09:00:00 | 11 | 5.9200 | -0.12 | (-1.99%) | 593 | 3 511 |
| 09:00:00 | 10 | 5.9200 | -0.12 | (-1.99%) | 118 | 699 |
| 09:00:00 | 9 | 5.9200 | -0.12 | (-1.99%) | 50 | 296 |
| 09:00:00 | 8 | 5.9200 | -0.12 | (-1.99%) | 404 | 2 392 |
| 09:00:00 | 7 | 5.9200 | -0.12 | (-1.99%) | 400 | 2 368 |
| 09:00:00 | 6 | 5.9200 | -0.12 | (-1.99%) | 200 | 1 184 |
| 09:00:00 | 5 | 5.9200 | -0.12 | (-1.99%) | 103 | 610 |
| 09:00:00 | 4 | 5.9200 | -0.12 | (-1.99%) | 5 | 30 |
| 09:00:00 | 3 | 5.9200 | -0.12 | (-1.99%) | 10 | 59 |
| 09:00:00 | 2 | 5.9200 | -0.12 | (-1.99%) | 10 | 59 |
| 09:00:00 | 1 | 5.9200 | -0.12 | (-1.99%) | 350 | 2 072 |
| 30.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.05.2025 17:00:00 | 47 | 6.0400 | +0.05 | (+0.83%) | 192 | 1 160 |
| 30.05.2025 17:00:00 | 46 | 6.0400 | +0.05 | (+0.83%) | 400 | 2 416 |
| 30.05.2025 17:00:00 | 45 | 6.0400 | +0.05 | (+0.83%) | 58 | 350 |
| 30.05.2025 16:09:47 | 44 | 6.0400 | +0.05 | (+0.83%) | 1 | 6 |
| 30.05.2025 15:52:06 | 43 | 5.9800 | -0.01 | (-0.17%) | 85 | 508 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.05.2025 15:51:27 | 42 | 6.0400 | +0.05 | (+0.83%) | 1 | 6 |
| 30.05.2025 14:29:36 | 41 | 5.9500 | -0.04 | (-0.67%) | 1023 | 6 087 |
| 30.05.2025 14:29:36 | 40 | 5.9500 | -0.04 | (-0.67%) | 177 | 1 053 |
| 30.05.2025 14:29:36 | 39 | 5.9500 | -0.04 | (-0.67%) | 400 | 2 380 |
| 30.05.2025 14:29:08 | 38 | 5.9600 | -0.03 | (-0.50%) | 400 | 2 384 |
| 30.05.2025 14:26:20 | 37 | 5.9700 | -0.02 | (-0.33%) | 451 | 2 692 |
| 30.05.2025 14:25:53 | 36 | 5.9800 | -0.01 | (-0.17%) | 343 | 2 051 |
| 30.05.2025 14:25:53 | 35 | 5.9800 | -0.01 | (-0.17%) | 350 | 2 093 |
| 30.05.2025 14:24:22 | 34 | 5.9900 | 0.00 | (0.00%) | 665 | 3 983 |
| 30.05.2025 14:24:22 | 33 | 5.9900 | 0.00 | (0.00%) | 370 | 2 216 |
| 30.05.2025 14:24:22 | 32 | 5.9900 | 0.00 | (0.00%) | 168 | 1 006 |
| 30.05.2025 14:24:22 | 31 | 5.9900 | 0.00 | (0.00%) | 129 | 773 |
| 30.05.2025 14:24:09 | 30 | 5.9900 | 0.00 | (0.00%) | 400 | 2 396 |
| 30.05.2025 14:23:16 | 29 | 6.0000 | +0.01 | (+0.17%) | 233 | 1 398 |
| 30.05.2025 14:01:49 | 28 | 5.9900 | 0.00 | (0.00%) | 90 | 539 |
| 30.05.2025 14:01:20 | 27 | 6.0000 | +0.01 | (+0.17%) | 934 | 5 604 |
| 30.05.2025 14:01:20 | 26 | 6.0000 | +0.01 | (+0.17%) | 66 | 396 |
| 30.05.2025 13:50:13 | 25 | 6.0000 | +0.01 | (+0.17%) | 238 | 1 428 |
| 30.05.2025 13:50:13 | 24 | 6.0000 | +0.01 | (+0.17%) | 1800 | 10 800 |
| 30.05.2025 13:50:13 | 23 | 6.0000 | +0.01 | (+0.17%) | 500 | 3 000 |
| 30.05.2025 13:39:39 | 22 | 6.0100 | +0.02 | (+0.33%) | 220 | 1 322 |
| 30.05.2025 13:19:31 | 21 | 6.0500 | +0.06 | (+1.00%) | 420 | 2 541 |
| 30.05.2025 12:59:59 | 20 | 6.0500 | +0.06 | (+1.00%) | 50 | 303 |
| 30.05.2025 12:29:04 | 19 | 6.0500 | +0.06 | (+1.00%) | 2986 | 18 065 |
| 30.05.2025 12:29:04 | 18 | 6.0500 | +0.06 | (+1.00%) | 14 | 85 |
| 30.05.2025 12:22:57 | 17 | 6.0500 | +0.06 | (+1.00%) | 186 | 1 125 |
| 30.05.2025 11:04:29 | 16 | 6.0800 | +0.09 | (+1.50%) | 300 | 1 824 |
| 30.05.2025 10:58:55 | 15 | 6.0500 | +0.06 | (+1.00%) | 24 | 145 |
| 30.05.2025 10:33:33 | 14 | 6.0500 | +0.06 | (+1.00%) | 999 | 6 044 |
| 30.05.2025 10:33:33 | 13 | 6.0500 | +0.06 | (+1.00%) | 1184 | 7 163 |
| 30.05.2025 10:33:33 | 12 | 6.0500 | +0.06 | (+1.00%) | 5000 | 30 250 |
| 30.05.2025 10:33:33 | 11 | 6.0500 | +0.06 | (+1.00%) | 1796 | 10 866 |
| 30.05.2025 10:33:33 | 10 | 6.0400 | +0.05 | (+0.83%) | 484 | 2 923 |
| 30.05.2025 10:33:33 | 9 | 6.0000 | +0.01 | (+0.17%) | 590 | 3 540 |
| 30.05.2025 10:20:52 | 8 | 6.0000 | +0.01 | (+0.17%) | 7 | 42 |
| 30.05.2025 09:39:38 | 7 | 6.0000 | +0.01 | (+0.17%) | 1170 | 7 020 |
| 30.05.2025 09:32:03 | 6 | 6.0000 | +0.01 | (+0.17%) | 330 | 1 980 |
| 30.05.2025 09:22:22 | 5 | 6.0000 | +0.01 | (+0.17%) | 170 | 1 020 |
| 30.05.2025 09:13:31 | 4 | 6.0300 | +0.04 | (+0.67%) | 33 | 199 |
| 30.05.2025 09:00:00 | 3 | 6.0500 | +0.06 | (+1.00%) | 204 | 1 234 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTZB00018 |
|---|---|
| Data debiutu: | 05.10.1994 |
| Liczba akcji: | 73 975 269 |
| Kapitalizacja: | 442 372 109 |
| 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
