Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
7.76+0.04(+0.52%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 26 | 7.7600 | +0.04 | (+0.52%) | 1 | 8 |
| 16:47:56 | 25 | 7.6000 | -0.12 | (-1.55%) | 317 | 2 409 |
| 16:47:48 | 24 | 7.6000 | -0.12 | (-1.55%) | 150 | 1 140 |
| 16:47:48 | 23 | 7.6200 | -0.10 | (-1.30%) | 150 | 1 143 |
| 16:47:48 | 22 | 7.6400 | -0.08 | (-1.04%) | 141 | 1 077 |
| 16:47:48 | 21 | 7.6600 | -0.06 | (-0.78%) | 292 | 2 237 |
| 16:39:55 | 20 | 7.6600 | -0.06 | (-0.78%) | 208 | 1 593 |
| 16:05:29 | 19 | 7.7600 | +0.04 | (+0.52%) | 120 | 931 |
| 15:14:43 | 18 | 7.7600 | +0.04 | (+0.52%) | 91 | 706 |
| 15:14:43 | 17 | 7.7200 | 0.00 | (0.00%) | 21 | 162 |
| 15:14:43 | 16 | 7.7000 | -0.02 | (-0.26%) | 113 | 870 |
| 14:03:58 | 15 | 7.7000 | -0.02 | (-0.26%) | 5 | 39 |
| 14:03:58 | 14 | 7.6400 | -0.08 | (-1.04%) | 165 | 1 261 |
| 14:02:59 | 13 | 7.6400 | -0.08 | (-1.04%) | 211 | 1 612 |
| 13:52:28 | 12 | 7.6400 | -0.08 | (-1.04%) | 551 | 4 210 |
| 13:48:30 | 11 | 7.6800 | -0.04 | (-0.52%) | 173 | 1 329 |
| 13:00:52 | 10 | 7.7000 | -0.02 | (-0.26%) | 12 | 92 |
| 11:31:13 | 9 | 7.7000 | -0.02 | (-0.26%) | 10 | 77 |
| 10:45:36 | 8 | 7.6800 | -0.04 | (-0.52%) | 39 | 300 |
| 10:39:55 | 7 | 7.7000 | -0.02 | (-0.26%) | 500 | 3 850 |
| 09:58:55 | 6 | 7.6800 | -0.04 | (-0.52%) | 88 | 676 |
| 09:58:55 | 5 | 7.6800 | -0.04 | (-0.52%) | 37 | 284 |
| 09:07:42 | 4 | 7.7200 | 0.00 | (0.00%) | 109 | 841 |
| 09:07:17 | 3 | 7.7200 | 0.00 | (0.00%) | 151 | 1 166 |
| 09:07:01 | 2 | 7.7200 | 0.00 | (0.00%) | 1 | 8 |
| 09:00:00 | 1 | 7.6600 | -0.06 | (-0.78%) | 40 | 306 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 22.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.01.2026 17:00:00 | 49 | 7.7200 | +0.08 | (+1.05%) | 1 | 8 |
| 22.01.2026 17:00:00 | 48 | 7.7200 | +0.08 | (+1.05%) | 8 | 62 |
| 22.01.2026 16:48:30 | 47 | 7.6400 | 0.00 | (0.00%) | 1 | 8 |
| 22.01.2026 16:39:24 | 46 | 7.7200 | +0.08 | (+1.05%) | 100 | 772 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.01.2026 16:36:43 | 45 | 7.6400 | 0.00 | (0.00%) | 1000 | 7 640 |
| 22.01.2026 16:25:37 | 44 | 7.6600 | +0.02 | (+0.26%) | 1 | 8 |
| 22.01.2026 15:45:10 | 43 | 7.7200 | +0.08 | (+1.05%) | 86 | 664 |
| 22.01.2026 15:40:22 | 42 | 7.7200 | +0.08 | (+1.05%) | 91 | 703 |
| 22.01.2026 15:32:31 | 41 | 7.7200 | +0.08 | (+1.05%) | 31 | 239 |
| 22.01.2026 15:25:49 | 40 | 7.7200 | +0.08 | (+1.05%) | 643 | 4 964 |
| 22.01.2026 15:25:49 | 39 | 7.7200 | +0.08 | (+1.05%) | 6 | 46 |
| 22.01.2026 15:06:41 | 38 | 7.7400 | +0.10 | (+1.31%) | 10 | 77 |
| 22.01.2026 15:05:10 | 37 | 7.7400 | +0.10 | (+1.31%) | 2 | 15 |
| 22.01.2026 14:45:32 | 36 | 7.7600 | +0.12 | (+1.57%) | 60 | 466 |
| 22.01.2026 14:38:20 | 35 | 7.7600 | +0.12 | (+1.57%) | 90 | 698 |
| 22.01.2026 14:38:20 | 34 | 7.7600 | +0.12 | (+1.57%) | 13 | 101 |
| 22.01.2026 14:38:20 | 33 | 7.7600 | +0.12 | (+1.57%) | 5 | 39 |
| 22.01.2026 14:36:00 | 32 | 7.7600 | +0.12 | (+1.57%) | 170 | 1 319 |
| 22.01.2026 14:34:37 | 31 | 7.7600 | +0.12 | (+1.57%) | 175 | 1 358 |
| 22.01.2026 13:59:47 | 30 | 7.7600 | +0.12 | (+1.57%) | 150 | 1 164 |
| 22.01.2026 13:28:49 | 29 | 7.7200 | +0.08 | (+1.05%) | 650 | 5 018 |
| 22.01.2026 13:28:49 | 28 | 7.7200 | +0.08 | (+1.05%) | 221 | 1 706 |
| 22.01.2026 13:15:38 | 27 | 7.6800 | +0.04 | (+0.52%) | 96 | 737 |
| 22.01.2026 12:39:24 | 26 | 7.7000 | +0.06 | (+0.79%) | 63 | 485 |
| 22.01.2026 12:38:04 | 25 | 7.7200 | +0.08 | (+1.05%) | 79 | 610 |
| 22.01.2026 12:35:53 | 24 | 7.7200 | +0.08 | (+1.05%) | 571 | 4 408 |
| 22.01.2026 12:35:53 | 23 | 7.7200 | +0.08 | (+1.05%) | 129 | 996 |
| 22.01.2026 12:35:18 | 22 | 7.7400 | +0.10 | (+1.31%) | 231 | 1 788 |
| 22.01.2026 12:06:05 | 21 | 7.7400 | +0.10 | (+1.31%) | 600 | 4 644 |
| 22.01.2026 11:47:28 | 20 | 7.7600 | +0.12 | (+1.57%) | 650 | 5 044 |
| 22.01.2026 11:41:58 | 19 | 7.7400 | +0.10 | (+1.31%) | 133 | 1 029 |
| 22.01.2026 11:41:58 | 18 | 7.7400 | +0.10 | (+1.31%) | 200 | 1 548 |
| 22.01.2026 11:40:03 | 17 | 7.7200 | +0.08 | (+1.05%) | 183 | 1 413 |
| 22.01.2026 11:39:51 | 16 | 7.7200 | +0.08 | (+1.05%) | 27 | 208 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.01.2026 11:39:51 | 15 | 7.7200 | +0.08 | (+1.05%) | 102 | 787 |
| 22.01.2026 11:28:31 | 14 | 7.7000 | +0.06 | (+0.79%) | 11 | 85 |
| 22.01.2026 11:17:27 | 13 | 7.7200 | +0.08 | (+1.05%) | 85 | 656 |
| 22.01.2026 11:12:30 | 12 | 7.7000 | +0.06 | (+0.79%) | 180 | 1 386 |
| 22.01.2026 11:10:10 | 11 | 7.7000 | +0.06 | (+0.79%) | 220 | 1 694 |
| 22.01.2026 11:10:03 | 10 | 7.7000 | +0.06 | (+0.79%) | 177 | 1 363 |
| 22.01.2026 11:08:51 | 9 | 7.7000 | +0.06 | (+0.79%) | 103 | 793 |
| 22.01.2026 10:48:26 | 8 | 7.7000 | +0.06 | (+0.79%) | 211 | 1 625 |
| 22.01.2026 10:48:26 | 7 | 7.7000 | +0.06 | (+0.79%) | 74 | 570 |
| 22.01.2026 10:31:57 | 6 | 7.7000 | +0.06 | (+0.79%) | 70 | 539 |
| 22.01.2026 10:29:03 | 5 | 7.7000 | +0.06 | (+0.79%) | 194 | 1 494 |
| 22.01.2026 10:05:26 | 4 | 7.7000 | +0.06 | (+0.79%) | 17 | 131 |
| 22.01.2026 10:05:26 | 3 | 7.6400 | 0.00 | (0.00%) | 83 | 634 |
| 22.01.2026 09:17:50 | 2 | 7.6400 | 0.00 | (0.00%) | 11 | 84 |
| 22.01.2026 09:00:00 | 1 | 7.5600 | -0.08 | (-1.05%) | 20 | 151 |
| 21.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.01.2026 17:00:00 | 32 | 7.6400 | +0.12 | (+1.60%) | 4 | 31 |
| 21.01.2026 17:00:00 | 31 | 7.6400 | +0.12 | (+1.60%) | 6 | 46 |
| 21.01.2026 16:45:57 | 30 | 7.6000 | +0.08 | (+1.06%) | 498 | 3 785 |
| 21.01.2026 16:45:57 | 29 | 7.6200 | +0.10 | (+1.33%) | 602 | 4 587 |
| 21.01.2026 16:03:35 | 28 | 7.6200 | +0.10 | (+1.33%) | 30 | 229 |
| 21.01.2026 15:47:09 | 27 | 7.6400 | +0.12 | (+1.60%) | 3 | 23 |
| 21.01.2026 15:41:29 | 26 | 7.6200 | +0.10 | (+1.33%) | 25 | 191 |
| 21.01.2026 15:41:05 | 25 | 7.6200 | +0.10 | (+1.33%) | 242 | 1 844 |
| 21.01.2026 15:31:36 | 24 | 7.6400 | +0.12 | (+1.60%) | 63 | 481 |
| 21.01.2026 15:29:07 | 23 | 7.6400 | +0.12 | (+1.60%) | 137 | 1 047 |
| 21.01.2026 14:24:04 | 22 | 7.6000 | +0.08 | (+1.06%) | 150 | 1 140 |
| 21.01.2026 14:04:49 | 21 | 7.5400 | +0.02 | (+0.27%) | 8 | 60 |
| 21.01.2026 13:56:04 | 20 | 7.5600 | +0.04 | (+0.53%) | 62 | 469 |
| 21.01.2026 13:50:36 | 19 | 7.5600 | +0.04 | (+0.53%) | 2 | 15 |
| 21.01.2026 13:50:36 | 18 | 7.5600 | +0.04 | (+0.53%) | 186 | 1 406 |
| 21.01.2026 13:03:56 | 17 | 7.6000 | +0.08 | (+1.06%) | 300 | 2 280 |
| 21.01.2026 12:19:16 | 16 | 7.6400 | +0.12 | (+1.60%) | 140 | 1 070 |
| 21.01.2026 10:13:16 | 15 | 7.6200 | +0.10 | (+1.33%) | 1 | 8 |
| 21.01.2026 10:13:16 | 14 | 7.6200 | +0.10 | (+1.33%) | 4 | 30 |
| 21.01.2026 10:01:03 | 13 | 7.5600 | +0.04 | (+0.53%) | 14 | 106 |
| 21.01.2026 10:01:03 | 12 | 7.5600 | +0.04 | (+0.53%) | 1 | 8 |
| 21.01.2026 09:50:17 | 11 | 7.6800 | +0.16 | (+2.13%) | 100 | 768 |
| 21.01.2026 09:32:14 | 10 | 7.5400 | +0.02 | (+0.27%) | 77 | 581 |
| 21.01.2026 09:32:14 | 9 | 7.5400 | +0.02 | (+0.27%) | 2 | 15 |
| 21.01.2026 09:32:14 | 8 | 7.6000 | +0.08 | (+1.06%) | 11 | 84 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 155 200 000 |
| Enterprise Value: | 257 562 000 |
| 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
