Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
3.98+0.10(+2.58%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.06.2026 17:03:29 | 32 | 3.9800 | +0.10 | (+2.58%) | 10 | 40 |
| 03.06.2026 17:00:43 | 31 | 3.9800 | +0.10 | (+2.58%) | 150 | 597 |
| 03.06.2026 17:00:00 | 30 | 3.9800 | +0.10 | (+2.58%) | 40 | 159 |
| 03.06.2026 17:00:00 | 29 | 3.9800 | +0.10 | (+2.58%) | 300 | 1 194 |
| 03.06.2026 16:27:31 | 28 | 3.9600 | +0.08 | (+2.06%) | 300 | 1 188 |
| 03.06.2026 16:23:08 | 27 | 3.9600 | +0.08 | (+2.06%) | 500 | 1 980 |
| 03.06.2026 16:23:08 | 26 | 3.9600 | +0.08 | (+2.06%) | 161 | 638 |
| 03.06.2026 16:15:31 | 25 | 3.9600 | +0.08 | (+2.06%) | 100 | 396 |
| 03.06.2026 15:17:25 | 24 | 3.9600 | +0.08 | (+2.06%) | 30 | 119 |
| 03.06.2026 14:40:49 | 23 | 3.9000 | +0.02 | (+0.52%) | 25 | 98 |
| 03.06.2026 14:34:14 | 22 | 3.9000 | +0.02 | (+0.52%) | 25 | 98 |
| 03.06.2026 13:36:55 | 21 | 3.9600 | +0.08 | (+2.06%) | 9 | 36 |
| 03.06.2026 13:36:55 | 20 | 3.9400 | +0.06 | (+1.55%) | 3 | 12 |
| 03.06.2026 12:57:34 | 19 | 3.9000 | +0.02 | (+0.52%) | 22 | 86 |
| 03.06.2026 12:38:00 | 18 | 3.9000 | +0.02 | (+0.52%) | 50 | 195 |
| 03.06.2026 12:22:59 | 17 | 3.9000 | +0.02 | (+0.52%) | 50 | 195 |
| 03.06.2026 12:12:24 | 16 | 3.9400 | +0.06 | (+1.55%) | 5985 | 23 581 |
| 03.06.2026 12:12:24 | 15 | 3.9400 | +0.06 | (+1.55%) | 1825 | 7 191 |
| 03.06.2026 12:12:24 | 14 | 3.9300 | +0.05 | (+1.29%) | 40 | 157 |
| 03.06.2026 12:12:24 | 13 | 3.9300 | +0.05 | (+1.29%) | 150 | 590 |
| 03.06.2026 12:10:32 | 12 | 3.9300 | +0.05 | (+1.29%) | 200 | 786 |
| 03.06.2026 11:06:53 | 11 | 3.9400 | +0.06 | (+1.55%) | 170 | 670 |
| 03.06.2026 10:20:50 | 10 | 3.9400 | +0.06 | (+1.55%) | 2 | 8 |
| 03.06.2026 10:20:33 | 9 | 3.9400 | +0.06 | (+1.55%) | 3 | 12 |
| 03.06.2026 10:20:33 | 8 | 3.9400 | +0.06 | (+1.55%) | 1 | 4 |
| 03.06.2026 09:49:08 | 7 | 3.8800 | 0.00 | (0.00%) | 1000 | 3 880 |
| 03.06.2026 09:27:10 | 6 | 3.8400 | -0.04 | (-1.03%) | 5 | 19 |
| 03.06.2026 09:27:10 | 5 | 3.8500 | -0.03 | (-0.77%) | 40 | 154 |
| 03.06.2026 09:27:10 | 4 | 3.8700 | -0.01 | (-0.26%) | 1 | 4 |
| 03.06.2026 09:27:10 | 3 | 3.8800 | 0.00 | (0.00%) | 2 | 8 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2026 09:27:10 | 2 | 3.8800 | 0.00 | (0.00%) | 131 | 508 |
| 03.06.2026 09:00:00 | 1 | 3.8800 | 0.00 | (0.00%) | 25 | 97 |
| 02.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 17:00:00 | 107 | 3.8800 | +0.03 | (+0.78%) | 600 | 2 328 |
| 02.06.2026 16:32:41 | 106 | 3.8800 | +0.03 | (+0.78%) | 300 | 1 164 |
| 02.06.2026 15:40:49 | 105 | 3.9300 | +0.08 | (+2.08%) | 1000 | 3 930 |
| 02.06.2026 15:37:26 | 104 | 3.9300 | +0.08 | (+2.08%) | 500 | 1 965 |
| 02.06.2026 15:33:32 | 103 | 3.9300 | +0.08 | (+2.08%) | 500 | 1 965 |
| 02.06.2026 15:30:16 | 102 | 3.9300 | +0.08 | (+2.08%) | 200 | 786 |
| 02.06.2026 15:29:50 | 101 | 3.9300 | +0.08 | (+2.08%) | 67 | 263 |
| 02.06.2026 15:29:50 | 100 | 3.9200 | +0.07 | (+1.82%) | 133 | 521 |
| 02.06.2026 15:19:43 | 99 | 3.9200 | +0.07 | (+1.82%) | 1 | 4 |
| 02.06.2026 14:34:05 | 98 | 3.9300 | +0.08 | (+2.08%) | 1 | 4 |
| 02.06.2026 14:34:05 | 97 | 3.9200 | +0.07 | (+1.82%) | 3 | 12 |
| 02.06.2026 14:34:05 | 96 | 3.9100 | +0.06 | (+1.56%) | 240 | 938 |
| 02.06.2026 14:34:05 | 95 | 3.9000 | +0.05 | (+1.30%) | 311 | 1 213 |
| 02.06.2026 14:33:14 | 94 | 3.8700 | +0.02 | (+0.52%) | 135 | 522 |
| 02.06.2026 14:33:14 | 93 | 3.8700 | +0.02 | (+0.52%) | 311 | 1 204 |
| 02.06.2026 14:33:14 | 92 | 3.8700 | +0.02 | (+0.52%) | 79 | 306 |
| 02.06.2026 14:33:14 | 91 | 3.8800 | +0.03 | (+0.78%) | 40 | 155 |
| 02.06.2026 14:33:14 | 90 | 3.8800 | +0.03 | (+0.78%) | 400 | 1 552 |
| 02.06.2026 14:33:14 | 89 | 3.8900 | +0.04 | (+1.04%) | 100 | 389 |
| 02.06.2026 14:24:52 | 88 | 3.9100 | +0.06 | (+1.56%) | 300 | 1 173 |
| 02.06.2026 14:24:52 | 87 | 3.9100 | +0.06 | (+1.56%) | 85 | 332 |
| 02.06.2026 14:23:54 | 86 | 3.9200 | +0.07 | (+1.82%) | 3 | 12 |
| 02.06.2026 14:23:54 | 85 | 3.9300 | +0.08 | (+2.08%) | 12 | 47 |
| 02.06.2026 14:16:48 | 84 | 3.9300 | +0.08 | (+2.08%) | 188 | 739 |
| 02.06.2026 14:16:48 | 83 | 3.9300 | +0.08 | (+2.08%) | 61 | 240 |
| 02.06.2026 14:16:48 | 82 | 3.9400 | +0.09 | (+2.34%) | 1 | 4 |
| 02.06.2026 14:10:17 | 81 | 4.0700 | +0.22 | (+5.71%) | 680 | 2 768 |
| 02.06.2026 14:10:17 | 80 | 4.0700 | +0.22 | (+5.71%) | 30 | 122 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 14:10:17 | 79 | 4.0600 | +0.21 | (+5.45%) | 600 | 2 436 |
| 02.06.2026 14:10:17 | 78 | 4.0600 | +0.21 | (+5.45%) | 1136 | 4 612 |
| 02.06.2026 14:10:17 | 77 | 4.0500 | +0.20 | (+5.19%) | 100 | 405 |
| 02.06.2026 14:05:11 | 76 | 3.9300 | +0.08 | (+2.08%) | 364 | 1 431 |
| 02.06.2026 14:05:11 | 75 | 3.9300 | +0.08 | (+2.08%) | 95 | 373 |
| 02.06.2026 14:03:48 | 74 | 3.9300 | +0.08 | (+2.08%) | 5 | 20 |
| 02.06.2026 13:55:45 | 73 | 4.0600 | +0.21 | (+5.45%) | 881 | 3 577 |
| 02.06.2026 13:53:45 | 72 | 4.0600 | +0.21 | (+5.45%) | 394 | 1 600 |
| 02.06.2026 13:53:45 | 71 | 4.0600 | +0.21 | (+5.45%) | 30 | 122 |
| 02.06.2026 13:52:34 | 70 | 3.9100 | +0.06 | (+1.56%) | 15 | 59 |
| 02.06.2026 13:51:11 | 69 | 4.0500 | +0.20 | (+5.19%) | 162 | 656 |
| 02.06.2026 13:49:31 | 68 | 4.0500 | +0.20 | (+5.19%) | 5 | 20 |
| 02.06.2026 13:49:14 | 67 | 4.0000 | +0.15 | (+3.90%) | 1000 | 4 000 |
| 02.06.2026 13:49:14 | 66 | 4.0000 | +0.15 | (+3.90%) | 400 | 1 600 |
| 02.06.2026 13:48:40 | 65 | 3.9900 | +0.14 | (+3.64%) | 1608 | 6 416 |
| 02.06.2026 13:43:03 | 64 | 4.0000 | +0.15 | (+3.90%) | 200 | 800 |
| 02.06.2026 13:42:50 | 63 | 4.0400 | +0.19 | (+4.94%) | 470 | 1 899 |
| 02.06.2026 13:42:50 | 62 | 4.0300 | +0.18 | (+4.68%) | 30 | 121 |
| 02.06.2026 13:42:16 | 61 | 4.0000 | +0.15 | (+3.90%) | 600 | 2 400 |
| 02.06.2026 13:41:23 | 60 | 4.0000 | +0.15 | (+3.90%) | 600 | 2 400 |
| 02.06.2026 13:41:06 | 59 | 4.0200 | +0.17 | (+4.42%) | 17 | 68 |
| 02.06.2026 13:40:27 | 58 | 4.0000 | +0.15 | (+3.90%) | 600 | 2 400 |
| 02.06.2026 13:39:44 | 57 | 4.0000 | +0.15 | (+3.90%) | 330 | 1 320 |
| 02.06.2026 13:39:02 | 56 | 4.0000 | +0.15 | (+3.90%) | 500 | 2 000 |
| 02.06.2026 13:39:02 | 55 | 3.9900 | +0.14 | (+3.64%) | 420 | 1 676 |
| 02.06.2026 13:39:00 | 54 | 3.9700 | +0.12 | (+3.12%) | 515 | 2 045 |
| 02.06.2026 13:38:36 | 53 | 3.9500 | +0.10 | (+2.60%) | 300 | 1 185 |
| 02.06.2026 13:38:36 | 52 | 3.9500 | +0.10 | (+2.60%) | 599 | 2 366 |
| 02.06.2026 13:38:17 | 51 | 3.9400 | +0.09 | (+2.34%) | 828 | 3 262 |
| 02.06.2026 13:38:17 | 50 | 3.9400 | +0.09 | (+2.34%) | 1000 | 3 940 |
| 02.06.2026 13:37:55 | 49 | 3.9300 | +0.08 | (+2.08%) | 35 | 138 |
| 02.06.2026 13:37:15 | 48 | 3.9200 | +0.07 | (+1.82%) | 300 | 1 176 |
| 02.06.2026 13:36:56 | 47 | 3.9000 | +0.05 | (+1.30%) | 500 | 1 950 |
| 02.06.2026 13:36:56 | 46 | 3.9000 | +0.05 | (+1.30%) | 493 | 1 923 |
| 02.06.2026 13:36:35 | 45 | 3.8900 | +0.04 | (+1.04%) | 36 | 140 |
| 02.06.2026 13:14:34 | 44 | 3.8700 | +0.02 | (+0.52%) | 400 | 1 548 |
| 02.06.2026 13:07:47 | 43 | 3.8900 | +0.04 | (+1.04%) | 150 | 584 |
| 02.06.2026 13:06:55 | 42 | 3.8900 | +0.04 | (+1.04%) | 12 | 47 |
| 02.06.2026 12:43:32 | 41 | 3.8700 | +0.02 | (+0.52%) | 2 | 8 |
| 02.06.2026 12:19:53 | 40 | 3.8700 | +0.02 | (+0.52%) | 57 | 221 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 79 600 000 |
| Enterprise Value: | 241 434 000 |
| 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
