Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
6.18+0.02(+0.32%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 16.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16.04.2026 16:21:56 | 27 | 6.1800 | +0.02 | (+0.32%) | 36 | 222 |
| 16.04.2026 16:16:36 | 26 | 6.1800 | +0.02 | (+0.32%) | 200 | 1 236 |
| 16.04.2026 15:16:33 | 25 | 6.1800 | +0.02 | (+0.32%) | 16 | 99 |
| 16.04.2026 15:01:10 | 24 | 6.1600 | 0.00 | (0.00%) | 104 | 641 |
| 16.04.2026 14:51:56 | 23 | 6.1800 | +0.02 | (+0.32%) | 348 | 2 151 |
| 16.04.2026 14:51:37 | 22 | 6.1800 | +0.02 | (+0.32%) | 333 | 2 058 |
| 16.04.2026 13:40:49 | 21 | 6.1800 | +0.02 | (+0.32%) | 700 | 4 326 |
| 16.04.2026 13:40:49 | 20 | 6.1800 | +0.02 | (+0.32%) | 250 | 1 545 |
| 16.04.2026 12:39:12 | 19 | 6.1600 | 0.00 | (0.00%) | 50 | 308 |
| 16.04.2026 12:39:12 | 18 | 6.1600 | 0.00 | (0.00%) | 500 | 3 080 |
| 16.04.2026 11:28:39 | 17 | 6.2000 | +0.04 | (+0.65%) | 82 | 508 |
| 16.04.2026 11:27:37 | 16 | 6.2000 | +0.04 | (+0.65%) | 25 | 155 |
| 16.04.2026 11:27:37 | 15 | 6.2000 | +0.04 | (+0.65%) | 308 | 1 910 |
| 16.04.2026 11:16:01 | 14 | 6.2000 | +0.04 | (+0.65%) | 2 | 12 |
| 16.04.2026 11:12:08 | 13 | 6.1800 | +0.02 | (+0.32%) | 507 | 3 133 |
| 16.04.2026 10:24:04 | 12 | 6.1800 | +0.02 | (+0.32%) | 17 | 105 |
| 16.04.2026 10:24:04 | 11 | 6.1800 | +0.02 | (+0.32%) | 276 | 1 706 |
| 16.04.2026 10:09:53 | 10 | 6.2000 | +0.04 | (+0.65%) | 48 | 298 |
| 16.04.2026 09:37:09 | 9 | 6.2000 | +0.04 | (+0.65%) | 10 | 62 |
| 16.04.2026 09:32:40 | 8 | 6.2000 | +0.04 | (+0.65%) | 10 | 62 |
| 16.04.2026 09:32:40 | 7 | 6.2000 | +0.04 | (+0.65%) | 3 | 19 |
| 16.04.2026 09:24:15 | 6 | 6.1800 | +0.02 | (+0.32%) | 10 | 62 |
| 16.04.2026 09:16:11 | 5 | 6.1800 | +0.02 | (+0.32%) | 100 | 618 |
| 16.04.2026 09:03:45 | 4 | 6.1800 | +0.02 | (+0.32%) | 200 | 1 236 |
| 16.04.2026 09:03:45 | 3 | 6.1800 | +0.02 | (+0.32%) | 211 | 1 304 |
| 16.04.2026 09:03:45 | 2 | 6.1800 | +0.02 | (+0.32%) | 203 | 1 255 |
| 16.04.2026 09:00:00 | 1 | 6.1800 | +0.02 | (+0.32%) | 1 | 6 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 15.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.04.2026 16:27:36 | 41 | 6.1600 | -0.02 | (-0.32%) | 31 | 191 |
| 15.04.2026 16:27:36 | 40 | 6.1600 | -0.02 | (-0.32%) | 19 | 117 |
| 15.04.2026 15:31:35 | 39 | 6.1600 | -0.02 | (-0.32%) | 181 | 1 115 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.04.2026 15:31:35 | 38 | 6.1600 | -0.02 | (-0.32%) | 119 | 733 |
| 15.04.2026 13:59:59 | 37 | 6.1600 | -0.02 | (-0.32%) | 81 | 499 |
| 15.04.2026 13:05:32 | 36 | 6.1200 | -0.06 | (-0.97%) | 535 | 3 274 |
| 15.04.2026 13:05:32 | 35 | 6.1200 | -0.06 | (-0.97%) | 1 | 6 |
| 15.04.2026 13:05:32 | 34 | 6.1200 | -0.06 | (-0.97%) | 211 | 1 291 |
| 15.04.2026 13:05:32 | 33 | 6.1200 | -0.06 | (-0.97%) | 5 | 31 |
| 15.04.2026 13:05:32 | 32 | 6.1200 | -0.06 | (-0.97%) | 200 | 1 224 |
| 15.04.2026 13:05:32 | 31 | 6.1200 | -0.06 | (-0.97%) | 48 | 294 |
| 15.04.2026 12:25:37 | 30 | 6.1200 | -0.06 | (-0.97%) | 2 | 12 |
| 15.04.2026 12:25:37 | 29 | 6.1200 | -0.06 | (-0.97%) | 18 | 110 |
| 15.04.2026 12:25:37 | 28 | 6.1600 | -0.02 | (-0.32%) | 10 | 62 |
| 15.04.2026 11:46:19 | 27 | 6.1800 | 0.00 | (0.00%) | 7 | 43 |
| 15.04.2026 11:31:02 | 26 | 6.1800 | 0.00 | (0.00%) | 1 | 6 |
| 15.04.2026 10:52:34 | 25 | 6.1800 | 0.00 | (0.00%) | 99 | 612 |
| 15.04.2026 10:48:55 | 24 | 6.1800 | 0.00 | (0.00%) | 211 | 1 304 |
| 15.04.2026 10:48:48 | 23 | 6.1800 | 0.00 | (0.00%) | 101 | 624 |
| 15.04.2026 10:45:15 | 22 | 6.1800 | 0.00 | (0.00%) | 211 | 1 304 |
| 15.04.2026 10:44:42 | 21 | 6.1800 | 0.00 | (0.00%) | 211 | 1 304 |
| 15.04.2026 10:44:42 | 20 | 6.1800 | 0.00 | (0.00%) | 142 | 878 |
| 15.04.2026 10:44:42 | 19 | 6.1800 | 0.00 | (0.00%) | 25 | 155 |
| 15.04.2026 10:38:34 | 18 | 6.1800 | 0.00 | (0.00%) | 80 | 494 |
| 15.04.2026 10:04:13 | 17 | 6.1200 | -0.06 | (-0.97%) | 287 | 1 756 |
| 15.04.2026 10:04:13 | 16 | 6.1400 | -0.04 | (-0.65%) | 211 | 1 296 |
| 15.04.2026 10:04:13 | 15 | 6.1400 | -0.04 | (-0.65%) | 2 | 12 |
| 15.04.2026 10:02:38 | 14 | 6.1800 | 0.00 | (0.00%) | 106 | 655 |
| 15.04.2026 10:02:38 | 13 | 6.1800 | 0.00 | (0.00%) | 16 | 99 |
| 15.04.2026 10:02:38 | 12 | 6.1600 | -0.02 | (-0.32%) | 211 | 1 300 |
| 15.04.2026 09:52:19 | 11 | 6.1800 | 0.00 | (0.00%) | 58 | 358 |
| 15.04.2026 09:52:19 | 10 | 6.1800 | 0.00 | (0.00%) | 264 | 1 632 |
| 15.04.2026 09:28:19 | 9 | 6.1800 | 0.00 | (0.00%) | 1 | 6 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.04.2026 09:21:13 | 8 | 6.1200 | -0.06 | (-0.97%) | 18 | 110 |
| 15.04.2026 09:21:13 | 7 | 6.1400 | -0.04 | (-0.65%) | 2 | 12 |
| 15.04.2026 09:00:00 | 6 | 6.1200 | -0.06 | (-0.97%) | 79 | 483 |
| 15.04.2026 09:00:00 | 5 | 6.1200 | -0.06 | (-0.97%) | 448 | 2 742 |
| 15.04.2026 09:00:00 | 4 | 6.1200 | -0.06 | (-0.97%) | 142 | 869 |
| 15.04.2026 09:00:00 | 3 | 6.1200 | -0.06 | (-0.97%) | 211 | 1 291 |
| 15.04.2026 09:00:00 | 2 | 6.1200 | -0.06 | (-0.97%) | 1 | 6 |
| 15.04.2026 09:00:00 | 1 | 6.1200 | -0.06 | (-0.97%) | 3 | 18 |
| 14.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.04.2026 17:00:00 | 34 | 6.1800 | +0.02 | (+0.32%) | 7 | 43 |
| 14.04.2026 16:45:21 | 33 | 6.1600 | 0.00 | (0.00%) | 190 | 1 170 |
| 14.04.2026 16:35:10 | 32 | 6.1600 | 0.00 | (0.00%) | 41 | 253 |
| 14.04.2026 16:35:10 | 31 | 6.1600 | 0.00 | (0.00%) | 159 | 979 |
| 14.04.2026 16:14:22 | 30 | 6.1600 | 0.00 | (0.00%) | 191 | 1 177 |
| 14.04.2026 15:45:43 | 29 | 6.1600 | 0.00 | (0.00%) | 9 | 55 |
| 14.04.2026 15:44:41 | 28 | 6.1600 | 0.00 | (0.00%) | 300 | 1 848 |
| 14.04.2026 15:31:18 | 27 | 6.1800 | +0.02 | (+0.32%) | 9 | 56 |
| 14.04.2026 13:21:55 | 26 | 6.1200 | -0.04 | (-0.65%) | 48 | 294 |
| 14.04.2026 13:21:55 | 25 | 6.1200 | -0.04 | (-0.65%) | 141 | 863 |
| 14.04.2026 13:21:55 | 24 | 6.1400 | -0.02 | (-0.32%) | 131 | 804 |
| 14.04.2026 13:21:55 | 23 | 6.1600 | 0.00 | (0.00%) | 17 | 105 |
| 14.04.2026 13:21:55 | 22 | 6.1800 | +0.02 | (+0.32%) | 63 | 389 |
| 14.04.2026 13:03:57 | 21 | 6.2000 | +0.04 | (+0.65%) | 18 | 112 |
| 14.04.2026 12:50:11 | 20 | 6.1800 | +0.02 | (+0.32%) | 2 | 12 |
| 14.04.2026 12:49:21 | 19 | 6.1800 | +0.02 | (+0.32%) | 185 | 1 143 |
| 14.04.2026 12:45:37 | 18 | 6.1800 | +0.02 | (+0.32%) | 11 | 68 |
| 14.04.2026 12:08:32 | 17 | 6.2000 | +0.04 | (+0.65%) | 1 | 6 |
| 14.04.2026 12:08:32 | 16 | 6.2000 | +0.04 | (+0.65%) | 91 | 564 |
| 14.04.2026 11:36:50 | 15 | 6.1600 | 0.00 | (0.00%) | 39 | 240 |
| 14.04.2026 11:27:31 | 14 | 6.1600 | 0.00 | (0.00%) | 500 | 3 080 |
| 14.04.2026 11:19:00 | 13 | 6.1800 | +0.02 | (+0.32%) | 53 | 328 |
| 14.04.2026 11:19:00 | 12 | 6.1800 | +0.02 | (+0.32%) | 197 | 1 217 |
| 14.04.2026 10:31:11 | 11 | 6.1800 | +0.02 | (+0.32%) | 100 | 618 |
| 14.04.2026 10:17:38 | 10 | 6.1800 | +0.02 | (+0.32%) | 3 | 19 |
| 14.04.2026 09:53:59 | 9 | 6.2000 | +0.04 | (+0.65%) | 20 | 124 |
| 14.04.2026 09:51:52 | 8 | 6.2000 | +0.04 | (+0.65%) | 100 | 620 |
| 14.04.2026 09:50:12 | 7 | 6.1800 | +0.02 | (+0.32%) | 207 | 1 279 |
| 14.04.2026 09:49:30 | 6 | 6.1600 | 0.00 | (0.00%) | 95 | 585 |
| 14.04.2026 09:44:48 | 5 | 6.1600 | 0.00 | (0.00%) | 2 | 12 |
| 14.04.2026 09:44:06 | 4 | 6.1600 | 0.00 | (0.00%) | 114 | 702 |
| 14.04.2026 09:42:12 | 3 | 6.1600 | 0.00 | (0.00%) | 28 | 172 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 123 600 000 |
| Enterprise Value: | 225 962 000 |
| 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
