Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
7.36-0.16(-2.13%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.08.2025 17:03:55 | 29 | 7.3600 | -0.16 | (-2.13%) | 2 | 15 |
| 14.08.2025 16:38:29 | 28 | 7.3600 | -0.16 | (-2.13%) | 2 | 15 |
| 14.08.2025 16:27:28 | 27 | 7.3600 | -0.16 | (-2.13%) | 200 | 1 472 |
| 14.08.2025 16:27:28 | 26 | 7.3600 | -0.16 | (-2.13%) | 2 | 15 |
| 14.08.2025 15:53:58 | 25 | 7.3600 | -0.16 | (-2.13%) | 2 | 15 |
| 14.08.2025 15:41:58 | 24 | 7.3400 | -0.18 | (-2.39%) | 7 | 51 |
| 14.08.2025 15:39:21 | 23 | 7.3800 | -0.14 | (-1.86%) | 3 | 22 |
| 14.08.2025 15:34:23 | 22 | 7.3400 | -0.18 | (-2.39%) | 9 | 66 |
| 14.08.2025 15:34:23 | 21 | 7.3400 | -0.18 | (-2.39%) | 2 | 15 |
| 14.08.2025 15:34:23 | 20 | 7.3400 | -0.18 | (-2.39%) | 3 | 22 |
| 14.08.2025 14:07:05 | 19 | 7.4600 | -0.06 | (-0.80%) | 2 | 15 |
| 14.08.2025 13:48:26 | 18 | 7.3800 | -0.14 | (-1.86%) | 3 | 22 |
| 14.08.2025 13:45:25 | 17 | 7.3200 | -0.20 | (-2.66%) | 187 | 1 369 |
| 14.08.2025 13:45:25 | 16 | 7.3200 | -0.20 | (-2.66%) | 14 | 102 |
| 14.08.2025 13:42:40 | 15 | 7.3400 | -0.18 | (-2.39%) | 200 | 1 468 |
| 14.08.2025 13:42:40 | 14 | 7.3400 | -0.18 | (-2.39%) | 3 | 22 |
| 14.08.2025 13:42:40 | 13 | 7.3600 | -0.16 | (-2.13%) | 196 | 1 443 |
| 14.08.2025 13:40:32 | 12 | 7.3600 | -0.16 | (-2.13%) | 4 | 29 |
| 14.08.2025 13:40:32 | 11 | 7.3600 | -0.16 | (-2.13%) | 496 | 3 651 |
| 14.08.2025 13:16:54 | 10 | 7.3600 | -0.16 | (-2.13%) | 504 | 3 709 |
| 14.08.2025 13:16:54 | 9 | 7.3800 | -0.14 | (-1.86%) | 30 | 221 |
| 14.08.2025 13:16:54 | 8 | 7.3800 | -0.14 | (-1.86%) | 20 | 148 |
| 14.08.2025 13:16:54 | 7 | 7.3800 | -0.14 | (-1.86%) | 247 | 1 823 |
| 14.08.2025 13:12:40 | 6 | 7.4000 | -0.12 | (-1.60%) | 180 | 1 332 |
| 14.08.2025 13:12:40 | 5 | 7.4000 | -0.12 | (-1.60%) | 5 | 37 |
| 14.08.2025 13:12:40 | 4 | 7.4000 | -0.12 | (-1.60%) | 10 | 74 |
| 14.08.2025 13:12:40 | 3 | 7.4000 | -0.12 | (-1.60%) | 2 | 15 |
| 14.08.2025 13:12:40 | 2 | 7.4200 | -0.10 | (-1.33%) | 2 | 15 |
| 14.08.2025 10:04:25 | 1 | 7.5000 | -0.02 | (-0.27%) | 3 | 23 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 13.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.08.2025 17:00:00 | 16 | 7.5200 | -0.06 | (-0.79%) | 10 | 75 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.08.2025 17:00:00 | 15 | 7.5200 | -0.06 | (-0.79%) | 20 | 150 |
| 13.08.2025 16:40:41 | 14 | 7.4400 | -0.14 | (-1.85%) | 2 | 15 |
| 13.08.2025 16:40:41 | 13 | 7.5200 | -0.06 | (-0.79%) | 11 | 83 |
| 13.08.2025 16:37:58 | 12 | 7.4400 | -0.14 | (-1.85%) | 2 | 15 |
| 13.08.2025 16:22:57 | 11 | 7.4400 | -0.14 | (-1.85%) | 2 | 15 |
| 13.08.2025 16:07:57 | 10 | 7.4400 | -0.14 | (-1.85%) | 2 | 15 |
| 13.08.2025 15:52:57 | 9 | 7.4400 | -0.14 | (-1.85%) | 2 | 15 |
| 13.08.2025 15:38:13 | 8 | 7.4400 | -0.14 | (-1.85%) | 2 | 15 |
| 13.08.2025 15:17:06 | 7 | 7.4200 | -0.16 | (-2.11%) | 431 | 3 198 |
| 13.08.2025 15:17:06 | 6 | 7.4200 | -0.16 | (-2.11%) | 211 | 1 566 |
| 13.08.2025 15:17:06 | 5 | 7.4400 | -0.14 | (-1.85%) | 188 | 1 399 |
| 13.08.2025 15:15:12 | 4 | 7.4400 | -0.14 | (-1.85%) | 23 | 171 |
| 13.08.2025 15:15:12 | 3 | 7.4600 | -0.12 | (-1.58%) | 2 | 15 |
| 13.08.2025 11:50:31 | 2 | 7.5600 | -0.02 | (-0.26%) | 15 | 113 |
| 13.08.2025 10:58:57 | 1 | 7.5600 | -0.02 | (-0.26%) | 24 | 181 |
| 12.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.08.2025 17:00:00 | 48 | 7.5800 | -0.02 | (-0.26%) | 1 | 8 |
| 12.08.2025 16:12:26 | 47 | 7.4600 | -0.14 | (-1.84%) | 18 | 134 |
| 12.08.2025 16:12:26 | 46 | 7.4600 | -0.14 | (-1.84%) | 2 | 15 |
| 12.08.2025 15:57:26 | 45 | 7.4800 | -0.12 | (-1.58%) | 2 | 15 |
| 12.08.2025 15:42:26 | 44 | 7.4800 | -0.12 | (-1.58%) | 2 | 15 |
| 12.08.2025 15:34:38 | 43 | 7.5800 | -0.02 | (-0.26%) | 2 | 15 |
| 12.08.2025 15:28:21 | 42 | 7.4800 | -0.12 | (-1.58%) | 2 | 15 |
| 12.08.2025 15:27:55 | 41 | 7.4800 | -0.12 | (-1.58%) | 2 | 15 |
| 12.08.2025 15:18:51 | 40 | 7.5800 | -0.02 | (-0.26%) | 29 | 220 |
| 12.08.2025 15:18:48 | 39 | 7.4800 | -0.12 | (-1.58%) | 2 | 15 |
| 12.08.2025 14:54:18 | 38 | 7.4800 | -0.12 | (-1.58%) | 2 | 15 |
| 12.08.2025 14:54:14 | 37 | 7.5800 | -0.02 | (-0.26%) | 289 | 2 191 |
| 12.08.2025 14:54:14 | 36 | 7.5800 | -0.02 | (-0.26%) | 211 | 1 599 |
| 12.08.2025 14:53:53 | 35 | 7.5600 | -0.04 | (-0.53%) | 211 | 1 595 |
| 12.08.2025 14:14:58 | 34 | 7.6000 | 0.00 | (0.00%) | 211 | 1 604 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.08.2025 14:14:51 | 33 | 7.5800 | -0.02 | (-0.26%) | 211 | 1 599 |
| 12.08.2025 14:14:51 | 32 | 7.5600 | -0.04 | (-0.53%) | 211 | 1 595 |
| 12.08.2025 14:07:46 | 31 | 7.5000 | -0.10 | (-1.32%) | 500 | 3 750 |
| 12.08.2025 14:07:46 | 30 | 7.5000 | -0.10 | (-1.32%) | 130 | 975 |
| 12.08.2025 14:07:46 | 29 | 7.5000 | -0.10 | (-1.32%) | 84 | 630 |
| 12.08.2025 14:07:16 | 28 | 7.4800 | -0.12 | (-1.58%) | 211 | 1 578 |
| 12.08.2025 10:28:51 | 27 | 7.5000 | -0.10 | (-1.32%) | 3 | 23 |
| 12.08.2025 10:20:27 | 26 | 7.5000 | -0.10 | (-1.32%) | 10 | 75 |
| 12.08.2025 09:30:55 | 25 | 7.5000 | -0.10 | (-1.32%) | 114 | 855 |
| 12.08.2025 09:07:53 | 24 | 7.4600 | -0.14 | (-1.84%) | 209 | 1 559 |
| 12.08.2025 09:06:41 | 23 | 7.4600 | -0.14 | (-1.84%) | 2 | 15 |
| 12.08.2025 09:02:32 | 22 | 7.4400 | -0.16 | (-2.11%) | 2 | 15 |
| 12.08.2025 09:01:36 | 21 | 7.4400 | -0.16 | (-2.11%) | 2 | 15 |
| 12.08.2025 09:01:28 | 20 | 7.4400 | -0.16 | (-2.11%) | 2 | 15 |
| 12.08.2025 09:01:20 | 19 | 7.3200 | -0.28 | (-3.68%) | 3 | 22 |
| 12.08.2025 09:00:00 | 18 | 7.3600 | -0.24 | (-3.16%) | 1038 | 7 640 |
| 12.08.2025 09:00:00 | 17 | 7.3600 | -0.24 | (-3.16%) | 10 | 74 |
| 12.08.2025 09:00:00 | 16 | 7.3600 | -0.24 | (-3.16%) | 30 | 221 |
| 12.08.2025 09:00:00 | 15 | 7.3600 | -0.24 | (-3.16%) | 1421 | 10 459 |
| 12.08.2025 09:00:00 | 14 | 7.3600 | -0.24 | (-3.16%) | 250 | 1 840 |
| 12.08.2025 09:00:00 | 13 | 7.3600 | -0.24 | (-3.16%) | 20 | 147 |
| 12.08.2025 09:00:00 | 12 | 7.3600 | -0.24 | (-3.16%) | 40 | 294 |
| 12.08.2025 09:00:00 | 11 | 7.3600 | -0.24 | (-3.16%) | 311 | 2 289 |
| 12.08.2025 09:00:00 | 10 | 7.3600 | -0.24 | (-3.16%) | 2 | 15 |
| 12.08.2025 09:00:00 | 9 | 7.3600 | -0.24 | (-3.16%) | 15 | 110 |
| 12.08.2025 09:00:00 | 8 | 7.3600 | -0.24 | (-3.16%) | 2 | 15 |
| 12.08.2025 09:00:00 | 7 | 7.3600 | -0.24 | (-3.16%) | 1211 | 8 913 |
| 12.08.2025 09:00:00 | 6 | 7.3600 | -0.24 | (-3.16%) | 25 | 184 |
| 12.08.2025 09:00:00 | 5 | 7.3600 | -0.24 | (-3.16%) | 300 | 2 208 |
| 12.08.2025 09:00:00 | 4 | 7.3600 | -0.24 | (-3.16%) | 881 | 6 484 |
| 12.08.2025 09:00:00 | 3 | 7.3600 | -0.24 | (-3.16%) | 114 | 839 |
| 12.08.2025 09:00:00 | 2 | 7.3600 | -0.24 | (-3.16%) | 193 | 1 420 |
| 12.08.2025 09:00:00 | 1 | 7.3600 | -0.24 | (-3.16%) | 371 | 2 731 |
| 11.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.08.2025 15:50:11 | 9 | 7.6000 | -0.14 | (-1.81%) | 793 | 6 027 |
| 11.08.2025 15:50:11 | 8 | 7.6000 | -0.14 | (-1.81%) | 207 | 1 573 |
| 11.08.2025 15:43:20 | 7 | 7.6600 | -0.08 | (-1.03%) | 27 | 207 |
| 11.08.2025 11:31:17 | 6 | 7.7800 | +0.04 | (+0.52%) | 2 | 16 |
| 11.08.2025 09:31:15 | 5 | 7.7000 | -0.04 | (-0.52%) | 45 | 347 |
| 11.08.2025 09:20:53 | 4 | 7.7800 | +0.04 | (+0.52%) | 52 | 405 |
| 11.08.2025 09:17:37 | 3 | 7.6000 | -0.14 | (-1.81%) | 4 | 30 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 147 200 000 |
| Enterprise Value: | |
| 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
