Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSP (MOSTALPLC)
13.10-0.15(-1.13%)MOSTOSTAL PŁOCK SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 08.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 08.05.2026 17:00:00 | 60 | 13.1000 | -0.15 | (-1.13%) | 1 | 13 |
| 08.05.2026 16:13:14 | 59 | 13.0000 | -0.25 | (-1.89%) | 20 | 260 |
| 08.05.2026 15:41:55 | 58 | 13.1500 | -0.10 | (-0.75%) | 222 | 2 919 |
| 08.05.2026 15:41:55 | 57 | 13.0000 | -0.25 | (-1.89%) | 584 | 7 592 |
| 08.05.2026 15:22:01 | 56 | 13.0000 | -0.25 | (-1.89%) | 293 | 3 809 |
| 08.05.2026 15:22:01 | 55 | 13.0000 | -0.25 | (-1.89%) | 457 | 5 941 |
| 08.05.2026 15:19:55 | 54 | 12.9500 | -0.30 | (-2.26%) | 10 | 130 |
| 08.05.2026 15:19:55 | 53 | 12.9500 | -0.30 | (-2.26%) | 10 | 130 |
| 08.05.2026 15:18:12 | 52 | 13.0000 | -0.25 | (-1.89%) | 82 | 1 066 |
| 08.05.2026 15:18:12 | 51 | 12.9500 | -0.30 | (-2.26%) | 10 | 130 |
| 08.05.2026 15:18:12 | 50 | 12.9500 | -0.30 | (-2.26%) | 2 | 26 |
| 08.05.2026 15:18:12 | 49 | 12.9500 | -0.30 | (-2.26%) | 1 | 13 |
| 08.05.2026 13:57:37 | 48 | 12.9500 | -0.30 | (-2.26%) | 1 | 13 |
| 08.05.2026 13:57:37 | 47 | 12.9500 | -0.30 | (-2.26%) | 1 | 13 |
| 08.05.2026 13:55:39 | 46 | 12.9500 | -0.30 | (-2.26%) | 1 | 13 |
| 08.05.2026 13:55:39 | 45 | 12.9500 | -0.30 | (-2.26%) | 1 | 13 |
| 08.05.2026 13:53:55 | 44 | 12.9500 | -0.30 | (-2.26%) | 175 | 2 266 |
| 08.05.2026 13:53:10 | 43 | 12.9000 | -0.35 | (-2.64%) | 20 | 258 |
| 08.05.2026 13:53:10 | 42 | 12.9000 | -0.35 | (-2.64%) | 94 | 1 213 |
| 08.05.2026 13:52:23 | 41 | 12.8000 | -0.45 | (-3.40%) | 20 | 256 |
| 08.05.2026 13:35:36 | 40 | 12.7000 | -0.55 | (-4.15%) | 9 | 114 |
| 08.05.2026 13:34:07 | 39 | 12.8500 | -0.40 | (-3.02%) | 1 | 13 |
| 08.05.2026 13:26:59 | 38 | 12.9000 | -0.35 | (-2.64%) | 6 | 77 |
| 08.05.2026 13:26:59 | 37 | 12.8500 | -0.40 | (-3.02%) | 14 | 180 |
| 08.05.2026 13:26:11 | 36 | 12.7000 | -0.55 | (-4.15%) | 2 | 25 |
| 08.05.2026 13:26:07 | 35 | 12.7500 | -0.50 | (-3.77%) | 7 | 89 |
| 08.05.2026 13:25:59 | 34 | 12.8500 | -0.40 | (-3.02%) | 10 | 129 |
| 08.05.2026 13:25:39 | 33 | 12.7500 | -0.50 | (-3.77%) | 3 | 38 |
| 08.05.2026 13:14:41 | 32 | 12.6000 | -0.65 | (-4.91%) | 1 | 13 |
| 08.05.2026 13:14:40 | 31 | 12.8500 | -0.40 | (-3.02%) | 775 | 9 959 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2026 13:14:34 | 30 | 12.9000 | -0.35 | (-2.64%) | 1 | 13 |
| 08.05.2026 13:14:34 | 29 | 12.9000 | -0.35 | (-2.64%) | 51 | 658 |
| 08.05.2026 13:14:34 | 28 | 12.9000 | -0.35 | (-2.64%) | 49 | 632 |
| 08.05.2026 13:14:34 | 27 | 12.9000 | -0.35 | (-2.64%) | 281 | 3 625 |
| 08.05.2026 13:14:34 | 26 | 12.9000 | -0.35 | (-2.64%) | 170 | 2 193 |
| 08.05.2026 13:13:19 | 25 | 12.9500 | -0.30 | (-2.26%) | 600 | 7 770 |
| 08.05.2026 13:13:19 | 24 | 12.9500 | -0.30 | (-2.26%) | 2 | 26 |
| 08.05.2026 13:13:19 | 23 | 12.9500 | -0.30 | (-2.26%) | 4 | 52 |
| 08.05.2026 13:12:04 | 22 | 13.0000 | -0.25 | (-1.89%) | 1 | 13 |
| 08.05.2026 13:12:04 | 21 | 13.0000 | -0.25 | (-1.89%) | 111 | 1 443 |
| 08.05.2026 13:12:04 | 20 | 13.0000 | -0.25 | (-1.89%) | 111 | 1 443 |
| 08.05.2026 13:12:04 | 19 | 13.0500 | -0.20 | (-1.51%) | 1 | 13 |
| 08.05.2026 13:12:04 | 18 | 13.0500 | -0.20 | (-1.51%) | 1 | 13 |
| 08.05.2026 13:12:04 | 17 | 13.0500 | -0.20 | (-1.51%) | 111 | 1 449 |
| 08.05.2026 13:12:04 | 16 | 13.1000 | -0.15 | (-1.13%) | 125 | 1 638 |
| 08.05.2026 13:05:30 | 15 | 13.1000 | -0.15 | (-1.13%) | 35 | 459 |
| 08.05.2026 12:47:09 | 14 | 13.1000 | -0.15 | (-1.13%) | 10 | 131 |
| 08.05.2026 12:42:34 | 13 | 13.1000 | -0.15 | (-1.13%) | 5 | 66 |
| 08.05.2026 12:42:05 | 12 | 13.1000 | -0.15 | (-1.13%) | 1 | 13 |
| 08.05.2026 12:41:24 | 11 | 13.1000 | -0.15 | (-1.13%) | 1 | 13 |
| 08.05.2026 12:41:24 | 10 | 13.1000 | -0.15 | (-1.13%) | 1 | 13 |
| 08.05.2026 12:41:24 | 9 | 13.1000 | -0.15 | (-1.13%) | 30 | 393 |
| 08.05.2026 12:41:24 | 8 | 13.1000 | -0.15 | (-1.13%) | 111 | 1 454 |
| 08.05.2026 12:41:24 | 7 | 13.1000 | -0.15 | (-1.13%) | 111 | 1 454 |
| 08.05.2026 12:01:58 | 6 | 13.2000 | -0.05 | (-0.38%) | 200 | 2 640 |
| 08.05.2026 12:01:58 | 5 | 13.2000 | -0.05 | (-0.38%) | 12 | 158 |
| 08.05.2026 11:00:48 | 4 | 13.2000 | -0.05 | (-0.38%) | 1 | 13 |
| 08.05.2026 10:34:37 | 3 | 13.2000 | -0.05 | (-0.38%) | 5 | 66 |
| 08.05.2026 10:34:37 | 2 | 13.2000 | -0.05 | (-0.38%) | 10 | 132 |
| 08.05.2026 09:00:00 | 1 | 13.2500 | 0.00 | (0.00%) | 2 | 27 |
| 07.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.05.2026 16:39:11 | 7 | 13.2500 | -0.25 | (-1.85%) | 105 | 1 391 |
| 07.05.2026 16:33:17 | 6 | 13.2500 | -0.25 | (-1.85%) | 7 | 93 |
| 07.05.2026 12:48:15 | 5 | 13.2500 | -0.25 | (-1.85%) | 10 | 133 |
| 07.05.2026 11:22:52 | 4 | 13.2500 | -0.25 | (-1.85%) | 147 | 1 948 |
| 07.05.2026 09:25:59 | 3 | 13.3500 | -0.15 | (-1.11%) | 50 | 668 |
| 07.05.2026 09:00:00 | 2 | 13.5000 | 0.00 | (0.00%) | 9 | 122 |
| 07.05.2026 09:00:00 | 1 | 13.5000 | 0.00 | (0.00%) | 3 | 41 |
| 06.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.05.2026 16:48:41 | 93 | 13.5000 | -0.25 | (-1.82%) | 1 | 14 |
| 06.05.2026 16:48:39 | 92 | 13.3000 | -0.45 | (-3.27%) | 195 | 2 594 |
| 06.05.2026 16:48:25 | 91 | 13.3000 | -0.45 | (-3.27%) | 681 | 9 057 |
| 06.05.2026 16:48:25 | 90 | 13.3000 | -0.45 | (-3.27%) | 319 | 4 243 |
| 06.05.2026 16:48:23 | 89 | 13.2500 | -0.50 | (-3.64%) | 920 | 12 190 |
| 06.05.2026 16:46:50 | 88 | 13.3000 | -0.45 | (-3.27%) | 139 | 1 849 |
| 06.05.2026 16:44:06 | 87 | 13.2500 | -0.50 | (-3.64%) | 80 | 1 060 |
| 06.05.2026 16:41:12 | 86 | 13.2500 | -0.50 | (-3.64%) | 31 | 411 |
| 06.05.2026 16:41:12 | 85 | 13.2500 | -0.50 | (-3.64%) | 7 | 93 |
| 06.05.2026 16:38:56 | 84 | 13.2500 | -0.50 | (-3.64%) | 23 | 305 |
| 06.05.2026 16:38:56 | 83 | 13.2500 | -0.50 | (-3.64%) | 15 | 199 |
| 06.05.2026 16:28:42 | 82 | 13.2000 | -0.55 | (-4.00%) | 882 | 11 642 |
| 06.05.2026 16:02:49 | 81 | 13.1500 | -0.60 | (-4.36%) | 1 | 13 |
| 06.05.2026 15:58:24 | 80 | 13.1000 | -0.65 | (-4.73%) | 1 | 13 |
| 06.05.2026 15:19:35 | 79 | 13.2000 | -0.55 | (-4.00%) | 37 | 488 |
| 06.05.2026 15:10:28 | 78 | 13.1500 | -0.60 | (-4.36%) | 400 | 5 260 |
| 06.05.2026 15:06:24 | 77 | 13.1000 | -0.65 | (-4.73%) | 127 | 1 664 |
| 06.05.2026 14:32:39 | 76 | 13.1500 | -0.60 | (-4.36%) | 3 | 39 |
| 06.05.2026 14:32:16 | 75 | 13.1500 | -0.60 | (-4.36%) | 1 | 13 |
| 06.05.2026 14:31:24 | 74 | 13.1500 | -0.60 | (-4.36%) | 1 | 13 |
| 06.05.2026 14:30:46 | 73 | 13.1500 | -0.60 | (-4.36%) | 1 | 13 |
| 06.05.2026 14:29:11 | 72 | 13.1500 | -0.60 | (-4.36%) | 40 | 526 |
| 06.05.2026 14:26:25 | 71 | 13.1500 | -0.60 | (-4.36%) | 1 | 13 |
| 06.05.2026 14:26:25 | 70 | 13.1500 | -0.60 | (-4.36%) | 1 | 13 |
| 06.05.2026 14:26:25 | 69 | 13.1500 | -0.60 | (-4.36%) | 1 | 13 |
| 06.05.2026 14:26:25 | 68 | 13.1500 | -0.60 | (-4.36%) | 1 | 13 |
| 06.05.2026 14:26:25 | 67 | 13.1500 | -0.60 | (-4.36%) | 111 | 1 460 |
| 06.05.2026 13:59:53 | 66 | 13.2500 | -0.50 | (-3.64%) | 37 | 490 |
| 06.05.2026 13:59:48 | 65 | 13.2500 | -0.50 | (-3.64%) | 37 | 490 |
| 06.05.2026 13:59:46 | 64 | 13.2500 | -0.50 | (-3.64%) | 12 | 159 |
| 06.05.2026 13:59:46 | 63 | 13.2000 | -0.55 | (-4.00%) | 25 | 330 |
| 06.05.2026 13:59:44 | 62 | 13.2000 | -0.55 | (-4.00%) | 29 | 383 |
| 06.05.2026 13:59:44 | 61 | 13.2000 | -0.55 | (-4.00%) | 8 | 106 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTPL00018 |
|---|---|
| Data debiutu: | 15.09.1998 |
| Liczba akcji: | 2 000 000 |
| Kapitalizacja: | 26 200 000 |
| Enterprise Value: | 25 741 000 |
| Branża: | Budownictwo |
Mostostal Płock działa w branży budowlano-montażowej. Oferta spółki obejmuje montaż i wykonawstwo m.in. konstrukcji stalowych, rurociągów oraz... Mostostal Płock działa w branży budowlano-montażowej. Oferta spółki obejmuje montaż i wykonawstwo m.in. konstrukcji stalowych, rurociągów oraz zbiorników przemysłowych. Klientami spółki są głównie przedsiębiorstwa z branż petrochemicznej oraz chemicznej. Mostostal Płock wchodzi w skład grupy kapitałowej Mostostalu Warszawa.
| Nazwa: | MOSTOSTAL PŁOCK SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Targowa 12, 09-400, Płock, Polska |
| CEO: | Robert Kowalski |
| NIP: | 7740006210 |
| REGON: | 610040361 |
| KRS: | 0000053336 |
| Telefon: | +48 (24) 367 11 11 |
| WWW: | http://www.mostostal-plock.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
