Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
7.88-0.20(-2.48%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11.12.2025 17:00:16 | 326 | 7.8800 | -0.20 | (-2.48%) | 350 | 2 758 |
| 11.12.2025 17:00:16 | 325 | 7.8800 | -0.20 | (-2.48%) | 171 | 1 347 |
| 11.12.2025 17:00:00 | 324 | 7.8800 | -0.20 | (-2.48%) | 97 | 764 |
| 11.12.2025 17:00:00 | 323 | 7.8800 | -0.20 | (-2.48%) | 100 | 788 |
| 11.12.2025 17:00:00 | 322 | 7.8800 | -0.20 | (-2.48%) | 500 | 3 940 |
| 11.12.2025 16:48:15 | 321 | 7.9000 | -0.18 | (-2.23%) | 200 | 1 580 |
| 11.12.2025 16:47:47 | 320 | 7.9000 | -0.18 | (-2.23%) | 196 | 1 548 |
| 11.12.2025 16:47:47 | 319 | 7.9200 | -0.16 | (-1.98%) | 196 | 1 552 |
| 11.12.2025 16:47:47 | 318 | 7.9400 | -0.14 | (-1.73%) | 609 | 4 835 |
| 11.12.2025 16:47:47 | 317 | 7.9400 | -0.14 | (-1.73%) | 100 | 794 |
| 11.12.2025 16:47:47 | 316 | 7.9400 | -0.14 | (-1.73%) | 5 | 40 |
| 11.12.2025 16:47:47 | 315 | 7.9400 | -0.14 | (-1.73%) | 10 | 79 |
| 11.12.2025 16:47:47 | 314 | 7.9400 | -0.14 | (-1.73%) | 30 | 238 |
| 11.12.2025 16:24:59 | 313 | 8.0000 | -0.08 | (-0.99%) | 2 | 16 |
| 11.12.2025 16:12:56 | 312 | 7.9600 | -0.12 | (-1.49%) | 113 | 899 |
| 11.12.2025 16:12:48 | 311 | 7.9600 | -0.12 | (-1.49%) | 87 | 693 |
| 11.12.2025 16:07:37 | 310 | 7.9600 | -0.12 | (-1.49%) | 60 | 478 |
| 11.12.2025 16:03:06 | 309 | 7.9600 | -0.12 | (-1.49%) | 5 | 40 |
| 11.12.2025 16:02:48 | 308 | 7.9800 | -0.10 | (-1.24%) | 5 | 40 |
| 11.12.2025 16:00:50 | 307 | 8.0000 | -0.08 | (-0.99%) | 20 | 160 |
| 11.12.2025 15:59:58 | 306 | 8.0000 | -0.08 | (-0.99%) | 10 | 80 |
| 11.12.2025 15:59:36 | 305 | 7.9800 | -0.10 | (-1.24%) | 170 | 1 357 |
| 11.12.2025 15:58:15 | 304 | 7.9800 | -0.10 | (-1.24%) | 10 | 80 |
| 11.12.2025 15:57:32 | 303 | 7.9800 | -0.10 | (-1.24%) | 50 | 399 |
| 11.12.2025 15:57:32 | 302 | 7.9800 | -0.10 | (-1.24%) | 150 | 1 197 |
| 11.12.2025 15:57:32 | 301 | 7.9800 | -0.10 | (-1.24%) | 211 | 1 684 |
| 11.12.2025 15:57:32 | 300 | 7.9800 | -0.10 | (-1.24%) | 84 | 670 |
| 11.12.2025 15:54:46 | 299 | 7.9800 | -0.10 | (-1.24%) | 50 | 399 |
| 11.12.2025 15:54:32 | 298 | 7.9800 | -0.10 | (-1.24%) | 66 | 527 |
| 11.12.2025 15:54:32 | 297 | 7.9800 | -0.10 | (-1.24%) | 123 | 982 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.12.2025 15:54:32 | 296 | 7.9800 | -0.10 | (-1.24%) | 211 | 1 684 |
| 11.12.2025 15:54:26 | 295 | 7.9600 | -0.12 | (-1.49%) | 2 | 16 |
| 11.12.2025 15:46:32 | 294 | 7.9600 | -0.12 | (-1.49%) | 209 | 1 664 |
| 11.12.2025 15:46:32 | 293 | 7.9400 | -0.14 | (-1.73%) | 61 | 484 |
| 11.12.2025 15:40:00 | 292 | 7.9200 | -0.16 | (-1.98%) | 5 | 40 |
| 11.12.2025 15:39:29 | 291 | 7.9400 | -0.14 | (-1.73%) | 5 | 40 |
| 11.12.2025 15:38:46 | 290 | 7.9400 | -0.14 | (-1.73%) | 145 | 1 151 |
| 11.12.2025 15:38:23 | 289 | 7.9200 | -0.16 | (-1.98%) | 200 | 1 584 |
| 11.12.2025 15:38:23 | 288 | 7.9200 | -0.16 | (-1.98%) | 211 | 1 671 |
| 11.12.2025 15:37:22 | 287 | 7.9000 | -0.18 | (-2.23%) | 135 | 1 067 |
| 11.12.2025 15:37:22 | 286 | 7.9000 | -0.18 | (-2.23%) | 211 | 1 667 |
| 11.12.2025 15:37:22 | 285 | 7.9000 | -0.18 | (-2.23%) | 211 | 1 667 |
| 11.12.2025 15:37:22 | 284 | 7.9000 | -0.18 | (-2.23%) | 56 | 442 |
| 11.12.2025 15:36:13 | 283 | 7.8800 | -0.20 | (-2.48%) | 6 | 47 |
| 11.12.2025 15:36:13 | 282 | 7.8800 | -0.20 | (-2.48%) | 800 | 6 304 |
| 11.12.2025 15:36:13 | 281 | 7.8800 | -0.20 | (-2.48%) | 25 | 197 |
| 11.12.2025 15:28:08 | 280 | 7.8800 | -0.20 | (-2.48%) | 63 | 496 |
| 11.12.2025 15:23:20 | 279 | 7.8800 | -0.20 | (-2.48%) | 712 | 5 611 |
| 11.12.2025 15:23:20 | 278 | 7.8800 | -0.20 | (-2.48%) | 211 | 1 663 |
| 11.12.2025 15:20:29 | 277 | 7.8600 | -0.22 | (-2.72%) | 139 | 1 093 |
| 11.12.2025 15:20:29 | 276 | 7.8600 | -0.22 | (-2.72%) | 211 | 1 658 |
| 11.12.2025 15:17:00 | 275 | 7.7400 | -0.34 | (-4.21%) | 42 | 325 |
| 11.12.2025 15:14:51 | 274 | 7.8200 | -0.26 | (-3.22%) | 361 | 2 823 |
| 11.12.2025 15:14:45 | 273 | 7.8400 | -0.24 | (-2.97%) | 211 | 1 654 |
| 11.12.2025 15:14:36 | 272 | 7.8200 | -0.26 | (-3.22%) | 139 | 1 087 |
| 11.12.2025 15:09:14 | 271 | 7.8000 | -0.28 | (-3.47%) | 260 | 2 028 |
| 11.12.2025 15:09:14 | 270 | 7.7800 | -0.30 | (-3.71%) | 205 | 1 595 |
| 11.12.2025 15:09:09 | 269 | 7.7800 | -0.30 | (-3.71%) | 6 | 47 |
| 11.12.2025 15:08:26 | 268 | 7.7400 | -0.34 | (-4.21%) | 44 | 341 |
| 11.12.2025 15:05:34 | 267 | 7.6600 | -0.42 | (-5.20%) | 40 | 306 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.12.2025 15:05:34 | 266 | 7.6800 | -0.40 | (-4.95%) | 100 | 768 |
| 11.12.2025 15:02:34 | 265 | 7.7400 | -0.34 | (-4.21%) | 456 | 3 529 |
| 11.12.2025 15:02:34 | 264 | 7.7200 | -0.36 | (-4.46%) | 44 | 340 |
| 11.12.2025 15:02:23 | 263 | 7.7200 | -0.36 | (-4.46%) | 80 | 618 |
| 11.12.2025 15:02:08 | 262 | 7.7200 | -0.36 | (-4.46%) | 545 | 4 207 |
| 11.12.2025 14:42:47 | 261 | 7.6600 | -0.42 | (-5.20%) | 164 | 1 256 |
| 11.12.2025 14:42:47 | 260 | 7.6600 | -0.42 | (-5.20%) | 36 | 276 |
| 11.12.2025 14:31:48 | 259 | 7.6600 | -0.42 | (-5.20%) | 47 | 360 |
| 11.12.2025 14:31:27 | 258 | 7.6600 | -0.42 | (-5.20%) | 50 | 383 |
| 11.12.2025 14:30:34 | 257 | 7.7200 | -0.36 | (-4.46%) | 200 | 1 544 |
| 11.12.2025 14:30:34 | 256 | 7.6600 | -0.42 | (-5.20%) | 50 | 383 |
| 11.12.2025 14:29:46 | 255 | 7.6600 | -0.42 | (-5.20%) | 50 | 383 |
| 11.12.2025 14:21:14 | 254 | 7.6800 | -0.40 | (-4.95%) | 100 | 768 |
| 11.12.2025 14:16:16 | 253 | 7.7000 | -0.38 | (-4.70%) | 159 | 1 224 |
| 11.12.2025 14:12:05 | 252 | 7.7000 | -0.38 | (-4.70%) | 40 | 308 |
| 11.12.2025 14:10:24 | 251 | 7.7000 | -0.38 | (-4.70%) | 211 | 1 625 |
| 11.12.2025 14:06:05 | 250 | 7.6400 | -0.44 | (-5.45%) | 381 | 2 911 |
| 11.12.2025 14:06:03 | 249 | 7.6400 | -0.44 | (-5.45%) | 233 | 1 780 |
| 11.12.2025 14:06:00 | 248 | 7.6600 | -0.42 | (-5.20%) | 211 | 1 616 |
| 11.12.2025 14:05:56 | 247 | 7.6600 | -0.42 | (-5.20%) | 200 | 1 532 |
| 11.12.2025 14:05:56 | 246 | 7.6600 | -0.42 | (-5.20%) | 150 | 1 149 |
| 11.12.2025 14:05:56 | 245 | 7.6600 | -0.42 | (-5.20%) | 200 | 1 532 |
| 11.12.2025 14:05:56 | 244 | 7.6600 | -0.42 | (-5.20%) | 380 | 2 911 |
| 11.12.2025 14:04:51 | 243 | 7.6600 | -0.42 | (-5.20%) | 8 | 61 |
| 11.12.2025 13:57:59 | 242 | 7.7200 | -0.36 | (-4.46%) | 211 | 1 629 |
| 11.12.2025 13:50:45 | 241 | 7.7600 | -0.32 | (-3.96%) | 260 | 2 018 |
| 11.12.2025 13:49:50 | 240 | 7.8400 | -0.24 | (-2.97%) | 12 | 94 |
| 11.12.2025 13:49:50 | 239 | 7.7200 | -0.36 | (-4.46%) | 20 | 154 |
| 11.12.2025 13:47:13 | 238 | 7.7000 | -0.38 | (-4.70%) | 40 | 308 |
| 11.12.2025 13:46:20 | 237 | 7.7000 | -0.38 | (-4.70%) | 4403 | 33 903 |
| 11.12.2025 13:46:15 | 236 | 7.7000 | -0.38 | (-4.70%) | 600 | 4 620 |
| 11.12.2025 13:46:09 | 235 | 7.7000 | -0.38 | (-4.70%) | 200 | 1 540 |
| 11.12.2025 13:45:13 | 234 | 7.7000 | -0.38 | (-4.70%) | 1009 | 7 769 |
| 11.12.2025 13:45:07 | 233 | 7.6600 | -0.42 | (-5.20%) | 12 | 92 |
| 11.12.2025 13:45:07 | 232 | 7.6600 | -0.42 | (-5.20%) | 13 | 100 |
| 11.12.2025 13:43:50 | 231 | 7.7000 | -0.38 | (-4.70%) | 358 | 2 757 |
| 11.12.2025 13:43:42 | 230 | 7.7000 | -0.38 | (-4.70%) | 200 | 1 540 |
| 11.12.2025 13:43:16 | 229 | 7.7000 | -0.38 | (-4.70%) | 134 | 1 032 |
| 11.12.2025 13:42:22 | 228 | 7.7000 | -0.38 | (-4.70%) | 200 | 1 540 |
| 11.12.2025 13:42:22 | 227 | 7.7000 | -0.38 | (-4.70%) | 50 | 385 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 157 600 000 |
| Enterprise Value: | 259 962 000 |
| 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
