Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
7.78-0.08(-1.02%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12.02.2026 17:00:00 | 40 | 7.7800 | -0.08 | (-1.02%) | 150 | 1 167 |
| 12.02.2026 17:00:00 | 39 | 7.7800 | -0.08 | (-1.02%) | 15 | 117 |
| 12.02.2026 17:00:00 | 38 | 7.7800 | -0.08 | (-1.02%) | 5 | 39 |
| 12.02.2026 16:49:19 | 37 | 7.7000 | -0.16 | (-2.04%) | 160 | 1 232 |
| 12.02.2026 16:38:38 | 36 | 7.7400 | -0.12 | (-1.53%) | 7 | 54 |
| 12.02.2026 16:38:25 | 35 | 7.7400 | -0.12 | (-1.53%) | 302 | 2 337 |
| 12.02.2026 16:35:26 | 34 | 7.7200 | -0.14 | (-1.78%) | 311 | 2 401 |
| 12.02.2026 16:34:00 | 33 | 7.7600 | -0.10 | (-1.27%) | 296 | 2 297 |
| 12.02.2026 16:27:38 | 32 | 7.7600 | -0.10 | (-1.27%) | 30 | 233 |
| 12.02.2026 15:26:00 | 31 | 7.7200 | -0.14 | (-1.78%) | 130 | 1 004 |
| 12.02.2026 14:26:53 | 30 | 7.6400 | -0.22 | (-2.80%) | 226 | 1 727 |
| 12.02.2026 14:26:53 | 29 | 7.6600 | -0.20 | (-2.54%) | 170 | 1 302 |
| 12.02.2026 13:44:11 | 28 | 7.6400 | -0.22 | (-2.80%) | 89 | 680 |
| 12.02.2026 13:44:11 | 27 | 7.6600 | -0.20 | (-2.54%) | 687 | 5 262 |
| 12.02.2026 13:44:11 | 26 | 7.6600 | -0.20 | (-2.54%) | 100 | 766 |
| 12.02.2026 13:44:11 | 25 | 7.6600 | -0.20 | (-2.54%) | 211 | 1 616 |
| 12.02.2026 13:44:11 | 24 | 7.6600 | -0.20 | (-2.54%) | 4 | 31 |
| 12.02.2026 13:44:11 | 23 | 7.6800 | -0.18 | (-2.29%) | 211 | 1 620 |
| 12.02.2026 13:44:11 | 22 | 7.7000 | -0.16 | (-2.04%) | 333 | 2 564 |
| 12.02.2026 13:44:11 | 21 | 7.7000 | -0.16 | (-2.04%) | 222 | 1 709 |
| 12.02.2026 13:44:11 | 20 | 7.7200 | -0.14 | (-1.78%) | 143 | 1 104 |
| 12.02.2026 13:06:03 | 19 | 7.7200 | -0.14 | (-1.78%) | 27 | 208 |
| 12.02.2026 13:01:24 | 18 | 7.7200 | -0.14 | (-1.78%) | 2000 | 15 440 |
| 12.02.2026 13:01:24 | 17 | 7.7200 | -0.14 | (-1.78%) | 50 | 386 |
| 12.02.2026 12:04:44 | 16 | 7.7200 | -0.14 | (-1.78%) | 100 | 772 |
| 12.02.2026 11:35:52 | 15 | 7.7600 | -0.10 | (-1.27%) | 20 | 155 |
| 12.02.2026 10:47:12 | 14 | 7.7200 | -0.14 | (-1.78%) | 300 | 2 316 |
| 12.02.2026 10:14:52 | 13 | 7.7600 | -0.10 | (-1.27%) | 13 | 101 |
| 12.02.2026 09:41:01 | 12 | 7.8600 | 0.00 | (0.00%) | 6 | 47 |
| 12.02.2026 09:38:30 | 11 | 7.8600 | 0.00 | (0.00%) | 200 | 1 572 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.02.2026 09:36:12 | 10 | 7.8600 | 0.00 | (0.00%) | 31 | 244 |
| 12.02.2026 09:28:04 | 9 | 7.9000 | +0.04 | (+0.51%) | 311 | 2 457 |
| 12.02.2026 09:28:04 | 8 | 7.8800 | +0.02 | (+0.25%) | 5 | 39 |
| 12.02.2026 09:28:04 | 7 | 7.8800 | +0.02 | (+0.25%) | 300 | 2 364 |
| 12.02.2026 09:25:44 | 6 | 7.8800 | +0.02 | (+0.25%) | 200 | 1 576 |
| 12.02.2026 09:12:43 | 5 | 7.9000 | +0.04 | (+0.51%) | 396 | 3 128 |
| 12.02.2026 09:12:11 | 4 | 7.9200 | +0.06 | (+0.76%) | 500 | 3 960 |
| 12.02.2026 09:12:04 | 3 | 7.8800 | +0.02 | (+0.25%) | 17 | 134 |
| 12.02.2026 09:12:04 | 2 | 7.8200 | -0.04 | (-0.51%) | 4 | 31 |
| 12.02.2026 09:06:06 | 1 | 7.8800 | +0.02 | (+0.25%) | 6 | 47 |
| 11.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.02.2026 17:00:00 | 72 | 7.8600 | +0.20 | (+2.61%) | 49 | 385 |
| 11.02.2026 16:48:41 | 71 | 7.8600 | +0.20 | (+2.61%) | 127 | 998 |
| 11.02.2026 16:44:31 | 70 | 7.8600 | +0.20 | (+2.61%) | 500 | 3 930 |
| 11.02.2026 16:42:53 | 69 | 7.8600 | +0.20 | (+2.61%) | 80 | 629 |
| 11.02.2026 16:22:41 | 68 | 7.8600 | +0.20 | (+2.61%) | 570 | 4 480 |
| 11.02.2026 16:22:41 | 67 | 7.8000 | +0.14 | (+1.83%) | 30 | 234 |
| 11.02.2026 16:21:43 | 66 | 7.8000 | +0.14 | (+1.83%) | 200 | 1 560 |
| 11.02.2026 15:49:28 | 65 | 7.9000 | +0.24 | (+3.13%) | 738 | 5 830 |
| 11.02.2026 15:49:28 | 64 | 7.8800 | +0.22 | (+2.87%) | 262 | 2 065 |
| 11.02.2026 15:48:43 | 63 | 7.8800 | +0.22 | (+2.87%) | 200 | 1 576 |
| 11.02.2026 15:42:09 | 62 | 7.9000 | +0.24 | (+3.13%) | 10 | 79 |
| 11.02.2026 15:41:53 | 61 | 7.8800 | +0.22 | (+2.87%) | 1000 | 7 880 |
| 11.02.2026 15:40:43 | 60 | 7.9000 | +0.24 | (+3.13%) | 10 | 79 |
| 11.02.2026 15:33:52 | 59 | 7.8800 | +0.22 | (+2.87%) | 600 | 4 728 |
| 11.02.2026 15:33:52 | 58 | 7.8800 | +0.22 | (+2.87%) | 5 | 39 |
| 11.02.2026 15:33:52 | 57 | 7.8800 | +0.22 | (+2.87%) | 135 | 1 064 |
| 11.02.2026 15:33:52 | 56 | 7.8600 | +0.20 | (+2.61%) | 1000 | 7 860 |
| 11.02.2026 15:25:12 | 55 | 7.7600 | +0.10 | (+1.31%) | 10 | 78 |
| 11.02.2026 15:12:05 | 54 | 7.7600 | +0.10 | (+1.31%) | 500 | 3 880 |
| 11.02.2026 14:45:17 | 53 | 7.7800 | +0.12 | (+1.57%) | 65 | 506 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.02.2026 14:34:25 | 52 | 7.8000 | +0.14 | (+1.83%) | 2 | 16 |
| 11.02.2026 14:30:02 | 51 | 7.7800 | +0.12 | (+1.57%) | 67 | 521 |
| 11.02.2026 14:30:02 | 50 | 7.9000 | +0.24 | (+3.13%) | 2 | 16 |
| 11.02.2026 14:02:26 | 49 | 7.7800 | +0.12 | (+1.57%) | 100 | 778 |
| 11.02.2026 14:02:26 | 48 | 7.8000 | +0.14 | (+1.83%) | 900 | 7 020 |
| 11.02.2026 14:01:32 | 47 | 7.8000 | +0.14 | (+1.83%) | 100 | 780 |
| 11.02.2026 13:45:27 | 46 | 7.9400 | +0.28 | (+3.66%) | 2 | 16 |
| 11.02.2026 13:45:27 | 45 | 7.9000 | +0.24 | (+3.13%) | 18 | 142 |
| 11.02.2026 13:42:17 | 44 | 7.8000 | +0.14 | (+1.83%) | 300 | 2 340 |
| 11.02.2026 13:37:15 | 43 | 7.9000 | +0.24 | (+3.13%) | 147 | 1 161 |
| 11.02.2026 13:33:11 | 42 | 7.9600 | +0.30 | (+3.92%) | 150 | 1 194 |
| 11.02.2026 13:33:11 | 41 | 7.9600 | +0.30 | (+3.92%) | 289 | 2 300 |
| 11.02.2026 13:33:11 | 40 | 7.9400 | +0.28 | (+3.66%) | 6 | 48 |
| 11.02.2026 13:33:06 | 39 | 7.9000 | +0.24 | (+3.13%) | 2000 | 15 800 |
| 11.02.2026 13:33:06 | 38 | 7.9000 | +0.24 | (+3.13%) | 377 | 2 978 |
| 11.02.2026 13:33:06 | 37 | 7.9000 | +0.24 | (+3.13%) | 420 | 3 318 |
| 11.02.2026 13:33:06 | 36 | 7.8800 | +0.22 | (+2.87%) | 400 | 3 152 |
| 11.02.2026 13:33:06 | 35 | 7.8800 | +0.22 | (+2.87%) | 489 | 3 853 |
| 11.02.2026 13:33:06 | 34 | 7.8600 | +0.20 | (+2.61%) | 167 | 1 313 |
| 11.02.2026 13:32:27 | 33 | 7.8800 | +0.22 | (+2.87%) | 11 | 87 |
| 11.02.2026 13:32:27 | 32 | 7.8400 | +0.18 | (+2.35%) | 300 | 2 352 |
| 11.02.2026 13:32:21 | 31 | 7.7800 | +0.12 | (+1.57%) | 256 | 1 992 |
| 11.02.2026 13:18:44 | 30 | 7.7600 | +0.10 | (+1.31%) | 133 | 1 032 |
| 11.02.2026 13:18:44 | 29 | 7.7600 | +0.10 | (+1.31%) | 24 | 186 |
| 11.02.2026 13:18:44 | 28 | 7.7200 | +0.06 | (+0.78%) | 211 | 1 629 |
| 11.02.2026 13:18:44 | 27 | 7.7000 | +0.04 | (+0.52%) | 244 | 1 879 |
| 11.02.2026 13:13:39 | 26 | 7.6600 | 0.00 | (0.00%) | 101 | 774 |
| 11.02.2026 13:13:14 | 25 | 7.6600 | 0.00 | (0.00%) | 499 | 3 822 |
| 11.02.2026 13:11:08 | 24 | 7.6600 | 0.00 | (0.00%) | 1 | 8 |
| 11.02.2026 12:49:57 | 23 | 7.6400 | -0.02 | (-0.26%) | 473 | 3 614 |
| 11.02.2026 12:49:48 | 22 | 7.6400 | -0.02 | (-0.26%) | 211 | 1 612 |
| 11.02.2026 12:49:39 | 21 | 7.6400 | -0.02 | (-0.26%) | 120 | 917 |
| 11.02.2026 12:49:39 | 20 | 7.6600 | 0.00 | (0.00%) | 196 | 1 501 |
| 11.02.2026 12:42:10 | 19 | 7.7600 | +0.10 | (+1.31%) | 39 | 303 |
| 11.02.2026 12:24:21 | 18 | 7.6600 | 0.00 | (0.00%) | 15 | 115 |
| 11.02.2026 12:24:21 | 17 | 7.7200 | +0.06 | (+0.78%) | 22 | 170 |
| 11.02.2026 12:13:15 | 16 | 7.7600 | +0.10 | (+1.31%) | 437 | 3 391 |
| 11.02.2026 12:11:49 | 15 | 7.7400 | +0.08 | (+1.04%) | 563 | 4 358 |
| 11.02.2026 11:54:42 | 14 | 7.7400 | +0.08 | (+1.04%) | 37 | 286 |
| 11.02.2026 11:44:35 | 13 | 7.7200 | +0.06 | (+0.78%) | 59 | 455 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 155 600 000 |
| Enterprise Value: | 257 962 000 |
| Branża: | Budownictwo |
Mostostal Warszawa działa w sektorze budowlanym. Zakres usług spółki obejmuje generalne wykonawstwo inwestycji w segmencie przemysłowym, ciężkim,... Mostostal Warszawa działa w sektorze budowlanym. Zakres usług spółki obejmuje generalne wykonawstwo inwestycji w segmencie przemysłowym, ciężkim, energetycznym, a także ochrony środowiska. Mostostal Warszawa działa głównie na rynku krajowych, jednak realizuje również projekty dla klientów zagranicznych. W skład grupy kapitałowej wchodzą także m.in. Mostostal Kielce, Mostostal Puławy, Wrobis, Mostostal Płock i Remak.
| Nazwa: | MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Konstruktorska 11A, 02-673, Warszawa, Polska |
| CEO: | Jorge Calabuig Ferre |
| NIP: | 5260204995 |
| REGON: | 012059053 |
| KRS: | 0000008820 |
| Telefon: | +48 (22) 250 70 00 |
| WWW: | http://www.mostostal.waw.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
