Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
7.58+0.10(+1.34%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.12.2025 17:04:57 | 80 | 7.5800 | +0.10 | (+1.34%) | 127 | 963 |
| 23.12.2025 17:00:00 | 79 | 7.5800 | +0.10 | (+1.34%) | 141 | 1 069 |
| 23.12.2025 17:00:00 | 78 | 7.5800 | +0.10 | (+1.34%) | 35 | 265 |
| 23.12.2025 17:00:00 | 77 | 7.5800 | +0.10 | (+1.34%) | 24 | 182 |
| 23.12.2025 17:00:00 | 76 | 7.5800 | +0.10 | (+1.34%) | 250 | 1 895 |
| 23.12.2025 17:00:00 | 75 | 7.5800 | +0.10 | (+1.34%) | 50 | 379 |
| 23.12.2025 16:48:37 | 74 | 7.5800 | +0.10 | (+1.34%) | 227 | 1 721 |
| 23.12.2025 16:48:37 | 73 | 7.5800 | +0.10 | (+1.34%) | 211 | 1 599 |
| 23.12.2025 16:47:15 | 72 | 7.5400 | +0.06 | (+0.80%) | 27 | 204 |
| 23.12.2025 16:47:02 | 71 | 7.5200 | +0.04 | (+0.53%) | 112 | 842 |
| 23.12.2025 16:47:02 | 70 | 7.5200 | +0.04 | (+0.53%) | 22 | 165 |
| 23.12.2025 16:46:52 | 69 | 7.5000 | +0.02 | (+0.27%) | 930 | 6 975 |
| 23.12.2025 16:46:12 | 68 | 7.5000 | +0.02 | (+0.27%) | 300 | 2 250 |
| 23.12.2025 16:46:12 | 67 | 7.4800 | 0.00 | (0.00%) | 211 | 1 578 |
| 23.12.2025 16:46:12 | 66 | 7.4800 | 0.00 | (0.00%) | 198 | 1 481 |
| 23.12.2025 16:39:28 | 65 | 7.4600 | -0.02 | (-0.27%) | 211 | 1 574 |
| 23.12.2025 16:38:34 | 64 | 7.4400 | -0.04 | (-0.53%) | 1414 | 10 520 |
| 23.12.2025 16:29:33 | 63 | 7.4200 | -0.06 | (-0.80%) | 686 | 5 090 |
| 23.12.2025 16:29:33 | 62 | 7.4000 | -0.08 | (-1.07%) | 330 | 2 442 |
| 23.12.2025 16:29:33 | 61 | 7.4000 | -0.08 | (-1.07%) | 219 | 1 621 |
| 23.12.2025 16:26:25 | 60 | 7.3600 | -0.12 | (-1.60%) | 79 | 581 |
| 23.12.2025 15:58:35 | 59 | 7.4000 | -0.08 | (-1.07%) | 65 | 481 |
| 23.12.2025 15:53:39 | 58 | 7.3400 | -0.14 | (-1.87%) | 31 | 228 |
| 23.12.2025 15:53:17 | 57 | 7.3400 | -0.14 | (-1.87%) | 23 | 169 |
| 23.12.2025 15:38:45 | 56 | 7.4200 | -0.06 | (-0.80%) | 134 | 994 |
| 23.12.2025 15:37:56 | 55 | 7.4400 | -0.04 | (-0.53%) | 116 | 863 |
| 23.12.2025 15:37:56 | 54 | 7.4400 | -0.04 | (-0.53%) | 99 | 737 |
| 23.12.2025 15:28:54 | 53 | 7.3200 | -0.16 | (-2.14%) | 16 | 117 |
| 23.12.2025 15:27:54 | 52 | 7.3600 | -0.12 | (-1.60%) | 15 | 110 |
| 23.12.2025 15:27:54 | 51 | 7.3600 | -0.12 | (-1.60%) | 2 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 15:27:54 | 50 | 7.3600 | -0.12 | (-1.60%) | 241 | 1 774 |
| 23.12.2025 14:55:17 | 49 | 7.4400 | -0.04 | (-0.53%) | 91 | 677 |
| 23.12.2025 14:55:17 | 48 | 7.4200 | -0.06 | (-0.80%) | 2 | 15 |
| 23.12.2025 14:30:59 | 47 | 7.4400 | -0.04 | (-0.53%) | 21 | 156 |
| 23.12.2025 14:30:59 | 46 | 7.4200 | -0.06 | (-0.80%) | 211 | 1 566 |
| 23.12.2025 14:30:59 | 45 | 7.3800 | -0.10 | (-1.34%) | 268 | 1 978 |
| 23.12.2025 13:39:45 | 44 | 7.4800 | 0.00 | (0.00%) | 2 | 15 |
| 23.12.2025 13:38:35 | 43 | 7.3200 | -0.16 | (-2.14%) | 99 | 725 |
| 23.12.2025 13:32:35 | 42 | 7.3200 | -0.16 | (-2.14%) | 151 | 1 105 |
| 23.12.2025 13:32:35 | 41 | 7.3200 | -0.16 | (-2.14%) | 211 | 1 545 |
| 23.12.2025 13:32:01 | 40 | 7.3400 | -0.14 | (-1.87%) | 211 | 1 549 |
| 23.12.2025 13:32:01 | 39 | 7.3400 | -0.14 | (-1.87%) | 500 | 3 670 |
| 23.12.2025 13:31:20 | 38 | 7.3600 | -0.12 | (-1.60%) | 500 | 3 680 |
| 23.12.2025 13:31:20 | 37 | 7.3600 | -0.12 | (-1.60%) | 211 | 1 553 |
| 23.12.2025 13:30:10 | 36 | 7.3800 | -0.10 | (-1.34%) | 200 | 1 476 |
| 23.12.2025 13:30:10 | 35 | 7.3800 | -0.10 | (-1.34%) | 2 | 15 |
| 23.12.2025 13:30:10 | 34 | 7.3800 | -0.10 | (-1.34%) | 134 | 989 |
| 23.12.2025 13:29:12 | 33 | 7.4000 | -0.08 | (-1.07%) | 211 | 1 561 |
| 23.12.2025 13:29:12 | 32 | 7.4000 | -0.08 | (-1.07%) | 2 | 15 |
| 23.12.2025 13:28:06 | 31 | 7.4600 | -0.02 | (-0.27%) | 2247 | 16 763 |
| 23.12.2025 13:06:58 | 30 | 7.4600 | -0.02 | (-0.27%) | 80 | 597 |
| 23.12.2025 12:49:11 | 29 | 7.4600 | -0.02 | (-0.27%) | 369 | 2 753 |
| 23.12.2025 12:49:05 | 28 | 7.4600 | -0.02 | (-0.27%) | 1000 | 7 460 |
| 23.12.2025 12:48:51 | 27 | 7.4600 | -0.02 | (-0.27%) | 20 | 149 |
| 23.12.2025 12:15:53 | 26 | 7.4600 | -0.02 | (-0.27%) | 50 | 373 |
| 23.12.2025 11:41:29 | 25 | 7.4600 | -0.02 | (-0.27%) | 100 | 746 |
| 23.12.2025 11:37:01 | 24 | 7.4600 | -0.02 | (-0.27%) | 134 | 1 000 |
| 23.12.2025 10:40:46 | 23 | 7.4800 | 0.00 | (0.00%) | 150 | 1 122 |
| 23.12.2025 10:31:38 | 22 | 7.4800 | 0.00 | (0.00%) | 11 | 82 |
| 23.12.2025 10:12:01 | 21 | 7.3800 | -0.10 | (-1.34%) | 309 | 2 280 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 10:09:59 | 20 | 7.3800 | -0.10 | (-1.34%) | 41 | 303 |
| 23.12.2025 10:09:25 | 19 | 7.4000 | -0.08 | (-1.07%) | 211 | 1 561 |
| 23.12.2025 10:09:25 | 18 | 7.4000 | -0.08 | (-1.07%) | 525 | 3 885 |
| 23.12.2025 10:09:25 | 17 | 7.4200 | -0.06 | (-0.80%) | 211 | 1 566 |
| 23.12.2025 10:09:25 | 16 | 7.4400 | -0.04 | (-0.53%) | 10 | 74 |
| 23.12.2025 10:09:25 | 15 | 7.4400 | -0.04 | (-0.53%) | 2 | 15 |
| 23.12.2025 10:08:53 | 14 | 7.5200 | +0.04 | (+0.53%) | 89 | 669 |
| 23.12.2025 10:07:43 | 13 | 7.5000 | +0.02 | (+0.27%) | 131 | 983 |
| 23.12.2025 10:02:48 | 12 | 7.5000 | +0.02 | (+0.27%) | 80 | 600 |
| 23.12.2025 09:23:27 | 11 | 7.5000 | +0.02 | (+0.27%) | 119 | 893 |
| 23.12.2025 09:23:21 | 10 | 7.5000 | +0.02 | (+0.27%) | 111 | 833 |
| 23.12.2025 09:19:15 | 9 | 7.4600 | -0.02 | (-0.27%) | 15 | 112 |
| 23.12.2025 09:16:57 | 8 | 7.4600 | -0.02 | (-0.27%) | 253 | 1 887 |
| 23.12.2025 09:06:59 | 7 | 7.4600 | -0.02 | (-0.27%) | 30 | 224 |
| 23.12.2025 09:06:26 | 6 | 7.4600 | -0.02 | (-0.27%) | 200 | 1 492 |
| 23.12.2025 09:04:22 | 5 | 7.4600 | -0.02 | (-0.27%) | 17 | 127 |
| 23.12.2025 09:04:22 | 4 | 7.4400 | -0.04 | (-0.53%) | 22 | 164 |
| 23.12.2025 09:00:37 | 3 | 7.4400 | -0.04 | (-0.53%) | 10 | 74 |
| 23.12.2025 09:00:00 | 2 | 7.4400 | -0.04 | (-0.53%) | 12 | 89 |
| 23.12.2025 09:00:00 | 1 | 7.4400 | -0.04 | (-0.53%) | 6 | 45 |
| 22.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.12.2025 17:03:29 | 291 | 7.4800 | -0.52 | (-6.50%) | 54 | 404 |
| 22.12.2025 17:00:00 | 290 | 7.4800 | -0.52 | (-6.50%) | 157 | 1 174 |
| 22.12.2025 17:00:00 | 289 | 7.4800 | -0.52 | (-6.50%) | 180 | 1 346 |
| 22.12.2025 17:00:00 | 288 | 7.4800 | -0.52 | (-6.50%) | 30 | 224 |
| 22.12.2025 17:00:00 | 287 | 7.4800 | -0.52 | (-6.50%) | 222 | 1 661 |
| 22.12.2025 17:00:00 | 286 | 7.4800 | -0.52 | (-6.50%) | 211 | 1 578 |
| 22.12.2025 17:00:00 | 285 | 7.4800 | -0.52 | (-6.50%) | 200 | 1 496 |
| 22.12.2025 16:49:39 | 284 | 7.5600 | -0.44 | (-5.50%) | 125 | 945 |
| 22.12.2025 16:49:34 | 283 | 7.5600 | -0.44 | (-5.50%) | 1078 | 8 150 |
| 22.12.2025 16:49:28 | 282 | 7.5800 | -0.42 | (-5.25%) | 296 | 2 244 |
| 22.12.2025 16:49:28 | 281 | 7.5800 | -0.42 | (-5.25%) | 211 | 1 599 |
| 22.12.2025 16:49:27 | 280 | 7.5600 | -0.44 | (-5.50%) | 177 | 1 338 |
| 22.12.2025 16:37:16 | 279 | 7.5600 | -0.44 | (-5.50%) | 200 | 1 512 |
| 22.12.2025 16:26:35 | 278 | 7.5000 | -0.50 | (-6.25%) | 211 | 1 583 |
| 22.12.2025 16:24:13 | 277 | 7.5000 | -0.50 | (-6.25%) | 67 | 503 |
| 22.12.2025 16:14:34 | 276 | 7.5000 | -0.50 | (-6.25%) | 200 | 1 500 |
| 22.12.2025 16:06:34 | 275 | 7.5000 | -0.50 | (-6.25%) | 305 | 2 288 |
| 22.12.2025 16:05:56 | 274 | 7.4800 | -0.52 | (-6.50%) | 120 | 898 |
| 22.12.2025 15:55:04 | 273 | 7.4800 | -0.52 | (-6.50%) | 1 | 7 |
| 22.12.2025 15:53:34 | 272 | 7.4800 | -0.52 | (-6.50%) | 3 | 22 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 151 600 000 |
| Enterprise Value: | 253 962 000 |
| 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
