Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
3.76+0.09(+2.45%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:19:40 | 5 | 3.7600 | +0.09 | (+2.45%) | 3 | 11 |
| 09:17:33 | 4 | 3.7600 | +0.09 | (+2.45%) | 3 | 11 |
| 09:17:26 | 3 | 3.7600 | +0.09 | (+2.45%) | 169 | 635 |
| 09:17:26 | 2 | 3.7400 | +0.07 | (+1.91%) | 1 | 4 |
| 09:01:15 | 1 | 3.6700 | 0.00 | (0.00%) | 50 | 184 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 24.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.06.2026 16:47:58 | 42 | 3.6700 | -0.08 | (-2.13%) | 2 | 7 |
| 24.06.2026 16:47:58 | 41 | 3.6800 | -0.07 | (-1.87%) | 3 | 11 |
| 24.06.2026 16:47:58 | 40 | 3.6900 | -0.06 | (-1.60%) | 1 | 4 |
| 24.06.2026 16:43:04 | 39 | 3.7600 | +0.01 | (+0.27%) | 100 | 376 |
| 24.06.2026 16:43:04 | 38 | 3.7600 | +0.01 | (+0.27%) | 45 | 169 |
| 24.06.2026 16:40:01 | 37 | 3.7600 | +0.01 | (+0.27%) | 115 | 432 |
| 24.06.2026 16:40:01 | 36 | 3.7500 | 0.00 | (0.00%) | 85 | 319 |
| 24.06.2026 16:37:24 | 35 | 3.7500 | 0.00 | (0.00%) | 5 | 19 |
| 24.06.2026 16:29:26 | 34 | 3.7500 | 0.00 | (0.00%) | 10 | 38 |
| 24.06.2026 16:25:05 | 33 | 3.6700 | -0.08 | (-2.13%) | 115 | 422 |
| 24.06.2026 16:25:05 | 32 | 3.6900 | -0.06 | (-1.60%) | 200 | 738 |
| 24.06.2026 15:46:17 | 31 | 3.7300 | -0.02 | (-0.53%) | 260 | 970 |
| 24.06.2026 15:46:17 | 30 | 3.7300 | -0.02 | (-0.53%) | 240 | 895 |
| 24.06.2026 15:05:54 | 29 | 3.7600 | +0.01 | (+0.27%) | 3 | 11 |
| 24.06.2026 14:15:57 | 28 | 3.7600 | +0.01 | (+0.27%) | 205 | 771 |
| 24.06.2026 14:15:21 | 27 | 3.7500 | 0.00 | (0.00%) | 95 | 356 |
| 24.06.2026 14:03:28 | 26 | 3.7600 | +0.01 | (+0.27%) | 32 | 120 |
| 24.06.2026 14:03:28 | 25 | 3.7500 | 0.00 | (0.00%) | 58 | 218 |
| 24.06.2026 13:28:14 | 24 | 3.7500 | 0.00 | (0.00%) | 2 | 8 |
| 24.06.2026 13:08:34 | 23 | 3.7300 | -0.02 | (-0.53%) | 60 | 224 |
| 24.06.2026 13:08:34 | 22 | 3.7300 | -0.02 | (-0.53%) | 939 | 3 502 |
| 24.06.2026 12:44:39 | 21 | 3.7300 | -0.02 | (-0.53%) | 10 | 37 |
| 24.06.2026 12:36:50 | 20 | 3.7500 | 0.00 | (0.00%) | 2 | 8 |
| 24.06.2026 12:31:12 | 19 | 3.7500 | 0.00 | (0.00%) | 3 | 11 |
| 24.06.2026 12:30:51 | 18 | 3.7500 | 0.00 | (0.00%) | 2 | 8 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.06.2026 12:26:00 | 17 | 3.7500 | 0.00 | (0.00%) | 2 | 8 |
| 24.06.2026 12:25:16 | 16 | 3.7500 | 0.00 | (0.00%) | 2 | 8 |
| 24.06.2026 12:21:40 | 15 | 3.7500 | 0.00 | (0.00%) | 2 | 8 |
| 24.06.2026 12:13:23 | 14 | 3.7500 | 0.00 | (0.00%) | 27 | 101 |
| 24.06.2026 11:45:24 | 13 | 3.7700 | +0.02 | (+0.53%) | 3 | 11 |
| 24.06.2026 11:41:50 | 12 | 3.7700 | +0.02 | (+0.53%) | 2 | 8 |
| 24.06.2026 10:47:40 | 11 | 3.7300 | -0.02 | (-0.53%) | 51 | 190 |
| 24.06.2026 10:35:52 | 10 | 3.7300 | -0.02 | (-0.53%) | 49 | 183 |
| 24.06.2026 10:35:52 | 9 | 3.7200 | -0.03 | (-0.80%) | 1 | 4 |
| 24.06.2026 10:10:21 | 8 | 3.7100 | -0.04 | (-1.07%) | 40 | 148 |
| 24.06.2026 09:43:30 | 7 | 3.6600 | -0.09 | (-2.40%) | 258 | 944 |
| 24.06.2026 09:43:30 | 6 | 3.6700 | -0.08 | (-2.13%) | 40 | 147 |
| 24.06.2026 09:43:30 | 5 | 3.6700 | -0.08 | (-2.13%) | 200 | 734 |
| 24.06.2026 09:43:30 | 4 | 3.6900 | -0.06 | (-1.60%) | 100 | 369 |
| 24.06.2026 09:43:30 | 3 | 3.6900 | -0.06 | (-1.60%) | 1 | 4 |
| 24.06.2026 09:43:30 | 2 | 3.7000 | -0.05 | (-1.33%) | 400 | 1 480 |
| 24.06.2026 09:43:30 | 1 | 3.7400 | -0.01 | (-0.27%) | 1 | 4 |
| 23.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.06.2026 17:00:00 | 53 | 3.7500 | -0.09 | (-2.34%) | 8 | 30 |
| 23.06.2026 16:02:30 | 52 | 3.7100 | -0.13 | (-3.39%) | 40 | 148 |
| 23.06.2026 16:02:30 | 51 | 3.7100 | -0.13 | (-3.39%) | 1 | 4 |
| 23.06.2026 16:01:58 | 50 | 3.7200 | -0.12 | (-3.12%) | 1 | 4 |
| 23.06.2026 15:57:57 | 49 | 3.7200 | -0.12 | (-3.12%) | 281 | 1 045 |
| 23.06.2026 15:57:02 | 48 | 3.7400 | -0.10 | (-2.60%) | 1 | 4 |
| 23.06.2026 15:03:15 | 47 | 3.7200 | -0.12 | (-3.12%) | 500 | 1 860 |
| 23.06.2026 15:01:11 | 46 | 3.7200 | -0.12 | (-3.12%) | 218 | 811 |
| 23.06.2026 15:01:11 | 45 | 3.7300 | -0.11 | (-2.86%) | 60 | 224 |
| 23.06.2026 14:50:39 | 44 | 3.7300 | -0.11 | (-2.86%) | 940 | 3 506 |
| 23.06.2026 14:50:39 | 43 | 3.7300 | -0.11 | (-2.86%) | 100 | 373 |
| 23.06.2026 14:50:39 | 42 | 3.7300 | -0.11 | (-2.86%) | 110 | 410 |
| 23.06.2026 14:25:52 | 41 | 3.7400 | -0.10 | (-2.60%) | 150 | 561 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.06.2026 14:19:52 | 40 | 3.7400 | -0.10 | (-2.60%) | 50 | 187 |
| 23.06.2026 13:56:18 | 39 | 3.7300 | -0.11 | (-2.86%) | 50 | 187 |
| 23.06.2026 13:55:11 | 38 | 3.7500 | -0.09 | (-2.34%) | 1 | 4 |
| 23.06.2026 13:54:16 | 37 | 3.7600 | -0.08 | (-2.08%) | 22 | 83 |
| 23.06.2026 13:54:16 | 36 | 3.7600 | -0.08 | (-2.08%) | 40 | 150 |
| 23.06.2026 13:54:16 | 35 | 3.7600 | -0.08 | (-2.08%) | 88 | 331 |
| 23.06.2026 13:27:49 | 34 | 3.7600 | -0.08 | (-2.08%) | 2 | 8 |
| 23.06.2026 13:15:02 | 33 | 3.7600 | -0.08 | (-2.08%) | 10 | 38 |
| 23.06.2026 12:47:52 | 32 | 3.7300 | -0.11 | (-2.86%) | 300 | 1 119 |
| 23.06.2026 12:38:48 | 31 | 3.7300 | -0.11 | (-2.86%) | 40 | 149 |
| 23.06.2026 10:56:07 | 30 | 3.6800 | -0.16 | (-4.17%) | 168 | 618 |
| 23.06.2026 10:56:07 | 29 | 3.6900 | -0.15 | (-3.91%) | 200 | 738 |
| 23.06.2026 10:56:07 | 28 | 3.7000 | -0.14 | (-3.65%) | 30 | 111 |
| 23.06.2026 10:56:07 | 27 | 3.7000 | -0.14 | (-3.65%) | 1 | 4 |
| 23.06.2026 10:56:07 | 26 | 3.7200 | -0.12 | (-3.12%) | 1 | 4 |
| 23.06.2026 10:36:41 | 25 | 3.6600 | -0.18 | (-4.69%) | 1352 | 4 948 |
| 23.06.2026 10:36:41 | 24 | 3.6600 | -0.18 | (-4.69%) | 40 | 146 |
| 23.06.2026 10:36:41 | 23 | 3.7200 | -0.12 | (-3.12%) | 40 | 149 |
| 23.06.2026 10:36:41 | 22 | 3.7500 | -0.09 | (-2.34%) | 100 | 375 |
| 23.06.2026 10:36:41 | 21 | 3.7500 | -0.09 | (-2.34%) | 168 | 630 |
| 23.06.2026 10:32:32 | 20 | 3.7700 | -0.07 | (-1.82%) | 1 | 4 |
| 23.06.2026 10:18:46 | 19 | 3.7500 | -0.09 | (-2.34%) | 282 | 1 058 |
| 23.06.2026 10:18:46 | 18 | 3.7500 | -0.09 | (-2.34%) | 20 | 75 |
| 23.06.2026 10:18:46 | 17 | 3.7500 | -0.09 | (-2.34%) | 78 | 293 |
| 23.06.2026 10:05:07 | 16 | 3.7700 | -0.07 | (-1.82%) | 2 | 8 |
| 23.06.2026 09:59:57 | 15 | 3.7700 | -0.07 | (-1.82%) | 3 | 11 |
| 23.06.2026 09:55:02 | 14 | 3.7700 | -0.07 | (-1.82%) | 2 | 8 |
| 23.06.2026 09:54:58 | 13 | 3.7700 | -0.07 | (-1.82%) | 2 | 8 |
| 23.06.2026 09:54:54 | 12 | 3.7700 | -0.07 | (-1.82%) | 2 | 8 |
| 23.06.2026 09:42:21 | 11 | 3.7700 | -0.07 | (-1.82%) | 70 | 264 |
| 23.06.2026 09:38:21 | 10 | 3.7600 | -0.08 | (-2.08%) | 30 | 113 |
| 23.06.2026 09:32:16 | 9 | 3.7500 | -0.09 | (-2.34%) | 20 | 75 |
| 23.06.2026 09:29:07 | 8 | 3.7700 | -0.07 | (-1.82%) | 1 | 4 |
| 23.06.2026 09:04:12 | 7 | 3.7800 | -0.06 | (-1.56%) | 1 | 4 |
| 23.06.2026 09:02:00 | 6 | 3.7900 | -0.05 | (-1.30%) | 2 | 8 |
| 23.06.2026 09:00:00 | 5 | 3.7900 | -0.05 | (-1.30%) | 1 | 4 |
| 23.06.2026 09:00:00 | 4 | 3.7900 | -0.05 | (-1.30%) | 6 | 23 |
| 23.06.2026 09:00:00 | 3 | 3.7900 | -0.05 | (-1.30%) | 1 | 4 |
| 23.06.2026 09:00:00 | 2 | 3.7900 | -0.05 | (-1.30%) | 8 | 30 |
| 23.06.2026 09:00:00 | 1 | 3.7900 | -0.05 | (-1.30%) | 2 | 8 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 75 200 000 |
| Enterprise Value: | 237 034 000 |
| 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
