Mostostal Zabrze SA MSZ
GPW · Poland · Industrial Services
PLN 6.68+0.18 (+2.77%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 6.50 | +2.04% | PLN 6.32 | PLN 6.58 | PLN 6.32 | 59.76K |
| 2026-09-29 | PLN 6.37 | +0.47% | PLN 6.41 | PLN 6.41 | PLN 6.28 | 14.84K |
| 2026-09-28 | PLN 6.34 | 0.00% | PLN 6.38 | PLN 6.42 | PLN 6.34 | 19.23K |
| 2026-09-25 | PLN 6.34 | +0.48% | PLN 6.32 | PLN 6.37 | PLN 6.32 | 21.23K |
| 2026-09-24 | PLN 6.31 | -0.63% | PLN 6.37 | PLN 6.37 | PLN 6.31 | 6.76K |
| 2026-09-23 | PLN 6.35 | -0.78% | PLN 6.40 | PLN 6.40 | PLN 6.31 | 15.13K |
| 2026-09-22 | PLN 6.40 | +0.79% | PLN 6.35 | PLN 6.40 | PLN 6.31 | 37.09K |
| 2026-09-21 | PLN 6.35 | +0.16% | PLN 6.36 | PLN 6.39 | PLN 6.29 | 15.85K |
| 2026-09-18 | PLN 6.34 | +0.96% | PLN 6.29 | PLN 6.34 | PLN 6.24 | 17.50K |
| 2026-09-17 | PLN 6.28 | 0.00% | PLN 6.31 | PLN 6.32 | PLN 6.21 | 26.84K |
| 2026-09-16 | PLN 6.28 | 0.00% | PLN 6.28 | PLN 6.31 | PLN 6.21 | 11.37K |
| 2026-09-15 | PLN 6.28 | +0.48% | PLN 6.32 | PLN 6.32 | PLN 6.20 | 9.07K |
| 2026-09-14 | PLN 6.25 | -1.26% | PLN 6.33 | PLN 6.36 | PLN 6.25 | 20.95K |
| 2026-09-11 | PLN 6.33 | -0.31% | PLN 6.27 | PLN 6.36 | PLN 6.09 | 76.04K |
| 2026-09-10 | PLN 6.35 | -1.24% | PLN 6.39 | PLN 6.43 | PLN 6.25 | 39.19K |
| 2026-09-09 | PLN 6.43 | +1.42% | PLN 6.30 | PLN 6.52 | PLN 6.29 | 16.80K |
| 2026-09-08 | PLN 6.34 | -0.94% | PLN 6.40 | PLN 6.46 | PLN 6.28 | 66.27K |
| 2026-09-07 | PLN 6.40 | -2.74% | PLN 6.59 | PLN 6.60 | PLN 6.40 | 57.98K |
| 2026-09-04 | PLN 6.58 | +0.30% | PLN 6.56 | PLN 6.65 | PLN 6.56 | 19.30K |
| 2026-09-03 | PLN 6.56 | -1.65% | PLN 6.66 | PLN 6.66 | PLN 6.55 | 28.99K |
| 2026-09-02 | PLN 6.67 | +0.15% | PLN 6.68 | PLN 6.74 | PLN 6.52 | 76.03K |
| 2026-09-01 | PLN 6.66 | +4.88% | PLN 6.35 | PLN 6.69 | PLN 6.31 | 115.61K |
| 2026-08-31 | PLN 6.35 | +2.42% | PLN 6.20 | PLN 6.42 | PLN 6.11 | 48.62K |
| 2026-08-28 | PLN 6.20 | +0.81% | PLN 6.15 | PLN 6.21 | PLN 6.12 | 7.26K |
| 2026-08-27 | PLN 6.15 | -1.44% | PLN 6.28 | PLN 6.28 | PLN 6.11 | 15.12K |
| 2026-08-26 | PLN 6.24 | +1.30% | PLN 6.24 | PLN 6.25 | PLN 6.16 | 5.02K |
| 2026-08-25 | PLN 6.16 | +0.33% | PLN 6.20 | PLN 6.25 | PLN 6.12 | 8.92K |
| 2026-08-24 | PLN 6.14 | -2.07% | PLN 6.29 | PLN 6.29 | PLN 6.10 | 32.85K |
| 2026-08-21 | PLN 6.27 | -0.48% | PLN 6.23 | PLN 6.33 | PLN 6.23 | 5.99K |
| 2026-08-20 | PLN 6.30 | +0.64% | PLN 6.26 | PLN 6.33 | PLN 6.25 | 5.49K |
| 2026-08-19 | PLN 6.26 | -0.16% | PLN 6.22 | PLN 6.36 | PLN 6.22 | 5.06K |
| 2026-08-18 | PLN 6.27 | -1.10% | PLN 6.38 | PLN 6.38 | PLN 6.21 | 22.57K |
| 2026-08-17 | PLN 6.34 | -0.94% | PLN 6.42 | PLN 6.42 | PLN 6.34 | 13.33K |
| 2026-08-14 | PLN 6.40 | +0.79% | PLN 6.40 | PLN 6.40 | PLN 6.32 | 7.88K |
| 2026-08-13 | PLN 6.35 | -0.78% | PLN 6.36 | PLN 6.45 | PLN 6.33 | 10.18K |
| 2026-08-12 | PLN 6.40 | 0.00% | PLN 6.38 | PLN 6.40 | PLN 6.36 | 3.28K |
| 2026-08-11 | PLN 6.40 | -1.54% | PLN 6.50 | PLN 6.50 | PLN 6.40 | 6.42K |
| 2026-08-10 | PLN 6.50 | -1.37% | PLN 6.58 | PLN 6.58 | PLN 6.47 | 9.32K |
| 2026-08-07 | PLN 6.59 | +2.65% | PLN 6.48 | PLN 6.59 | PLN 6.40 | 51.30K |
| 2026-08-06 | PLN 6.42 | +3.72% | PLN 6.17 | PLN 6.50 | PLN 6.16 | 68.81K |
| 2026-08-05 | PLN 6.19 | +0.81% | PLN 6.19 | PLN 6.19 | PLN 6.15 | 5.14K |
| 2026-08-04 | PLN 6.14 | -0.97% | PLN 6.20 | PLN 6.27 | PLN 6.11 | 14.61K |
| 2026-08-03 | PLN 6.20 | +0.98% | PLN 6.14 | PLN 6.22 | PLN 6.09 | 36.96K |
| 2026-07-31 | PLN 6.14 | +0.16% | PLN 6.13 | PLN 6.16 | PLN 6.09 | 9.89K |
| 2026-07-30 | PLN 6.13 | -0.65% | PLN 6.15 | PLN 6.17 | PLN 6.10 | 14.29K |
| 2026-07-29 | PLN 6.17 | +0.98% | PLN 6.11 | PLN 6.17 | PLN 6.11 | 5.38K |
| 2026-07-28 | PLN 6.11 | -0.16% | PLN 6.16 | PLN 6.16 | PLN 6.07 | 11.42K |
| 2026-07-27 | PLN 6.12 | -0.65% | PLN 6.16 | PLN 6.17 | PLN 6.09 | 7.96K |
| 2026-07-24 | PLN 6.16 | +0.65% | PLN 6.15 | PLN 6.16 | PLN 6.11 | 8.08K |
| 2026-07-23 | PLN 6.12 | +0.49% | PLN 6.10 | PLN 6.20 | PLN 6.07 | 24.75K |
| 2026-07-22 | PLN 6.09 | +1.16% | PLN 6.01 | PLN 6.14 | PLN 5.85 | 41.42K |
| 2026-07-21 | PLN 6.02 | -1.63% | PLN 6.12 | PLN 6.12 | PLN 6.02 | 63.70K |
| 2026-07-20 | PLN 6.12 | -0.65% | PLN 6.11 | PLN 6.15 | PLN 6.09 | 16.01K |
| 2026-07-17 | PLN 6.16 | +0.65% | PLN 6.12 | PLN 6.20 | PLN 6.08 | 26.18K |
| 2026-07-16 | PLN 6.12 | -0.97% | PLN 6.18 | PLN 6.18 | PLN 6.07 | 28.75K |
| 2026-07-15 | PLN 6.18 | +0.16% | PLN 6.17 | PLN 6.19 | PLN 6.10 | 31.61K |
| 2026-07-14 | PLN 6.17 | -0.64% | PLN 6.25 | PLN 6.25 | PLN 6.15 | 39.77K |
| 2026-07-13 | PLN 6.21 | -2.82% | PLN 6.34 | PLN 6.38 | PLN 6.21 | 47.23K |
| 2026-07-10 | PLN 6.39 | -0.31% | PLN 6.40 | PLN 6.41 | PLN 6.35 | 11.75K |
| 2026-07-09 | PLN 6.41 | -0.62% | PLN 6.45 | PLN 6.45 | PLN 6.34 | 9.66K |
| 2026-07-08 | PLN 6.45 | -0.77% | PLN 6.47 | PLN 6.50 | PLN 6.39 | 18.07K |
| 2026-07-07 | PLN 6.50 | +0.62% | PLN 6.46 | PLN 6.52 | PLN 6.45 | 14.19K |
| 2026-07-06 | PLN 6.46 | -0.62% | PLN 6.54 | PLN 6.54 | PLN 6.46 | 13.49K |
| 2026-07-03 | PLN 6.50 | -0.61% | PLN 6.55 | PLN 6.56 | PLN 6.46 | 5.03K |
| 2026-07-02 | PLN 6.54 | -0.76% | PLN 6.59 | PLN 6.59 | PLN 6.48 | 18.10K |
| 2026-07-01 | PLN 6.59 | -0.15% | PLN 6.59 | PLN 6.62 | PLN 6.47 | 24.39K |
| 2026-06-30 | PLN 6.60 | +0.15% | PLN 6.59 | PLN 6.65 | PLN 6.47 | 21.12K |
| 2026-06-29 | PLN 6.59 | +2.81% | PLN 6.41 | PLN 6.59 | PLN 6.40 | 51.47K |
| 2026-06-26 | PLN 6.41 | 0.00% | PLN 6.41 | PLN 6.47 | PLN 6.38 | 76.52K |
| 2026-06-25 | PLN 6.41 | +0.31% | PLN 6.39 | PLN 6.42 | PLN 6.36 | 5.90K |
| 2026-06-24 | PLN 6.39 | -0.31% | PLN 6.43 | PLN 6.43 | PLN 6.32 | 18.48K |
| 2026-06-23 | PLN 6.41 | -0.16% | PLN 6.40 | PLN 6.42 | PLN 6.36 | 4.06K |
| 2026-06-22 | PLN 6.42 | 0.00% | PLN 6.41 | PLN 6.45 | PLN 6.40 | 2.81K |
| 2026-06-19 | PLN 6.42 | +0.31% | PLN 6.37 | PLN 6.45 | PLN 6.35 | 10.87K |
| 2026-06-18 | PLN 6.40 | 0.00% | PLN 6.40 | PLN 6.45 | PLN 6.34 | 15.13K |
| 2026-06-17 | PLN 6.40 | +0.16% | PLN 6.41 | PLN 6.42 | PLN 6.32 | 17.16K |
| 2026-06-16 | PLN 6.39 | +1.11% | PLN 6.34 | PLN 6.41 | PLN 6.34 | 9.75K |
| 2026-06-15 | PLN 6.32 | +0.64% | PLN 6.33 | PLN 6.45 | PLN 6.29 | 27.43K |
| 2026-06-12 | PLN 6.28 | -0.16% | PLN 6.29 | PLN 6.33 | PLN 6.26 | 12.63K |
| 2026-06-11 | PLN 6.29 | -1.26% | PLN 6.37 | PLN 6.37 | PLN 6.23 | 14.49K |
| 2026-06-10 | PLN 6.37 | +0.31% | PLN 6.35 | PLN 6.38 | PLN 6.22 | 14.49K |
| 2026-06-09 | PLN 6.35 | +1.28% | PLN 6.28 | PLN 6.40 | PLN 6.27 | 26.40K |
| 2026-06-08 | PLN 6.27 | -1.42% | PLN 6.36 | PLN 6.36 | PLN 6.18 | 32.95K |
| 2026-06-05 | PLN 6.36 | -3.05% | PLN 6.56 | PLN 6.56 | PLN 6.35 | 43.14K |
| 2026-06-03 | PLN 6.56 | -1.80% | PLN 6.68 | PLN 6.68 | PLN 6.53 | 33.28K |
| 2026-06-02 | PLN 6.68 | +1.06% | PLN 6.61 | PLN 6.70 | PLN 6.48 | 94.33K |
| 2026-06-01 | PLN 6.61 | -0.30% | PLN 6.61 | PLN 6.74 | PLN 6.55 | 49.25K |
| 2026-05-29 | PLN 6.63 | +8.87% | PLN 6.25 | PLN 6.66 | PLN 6.25 | 154.15K |
| 2026-05-28 | PLN 6.09 | -0.81% | PLN 6.06 | PLN 6.17 | PLN 6.05 | 13.90K |
| 2026-05-27 | PLN 6.14 | 0.00% | PLN 6.13 | PLN 6.19 | PLN 6.02 | 40.43K |