Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
7.18-0.02(-0.28%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 04.03.2026 17:00:27 | 67 | 7.1800 | -0.02 | (-0.28%) | 31 | 223 |
| 04.03.2026 17:00:00 | 66 | 7.1800 | -0.02 | (-0.28%) | 150 | 1 077 |
| 04.03.2026 17:00:00 | 65 | 7.1800 | -0.02 | (-0.28%) | 15 | 108 |
| 04.03.2026 17:00:00 | 64 | 7.1800 | -0.02 | (-0.28%) | 12 | 86 |
| 04.03.2026 16:39:13 | 63 | 7.1800 | -0.02 | (-0.28%) | 10 | 72 |
| 04.03.2026 16:37:13 | 62 | 7.1800 | -0.02 | (-0.28%) | 5 | 36 |
| 04.03.2026 16:37:13 | 61 | 7.1800 | -0.02 | (-0.28%) | 2 | 14 |
| 04.03.2026 16:37:13 | 60 | 7.1800 | -0.02 | (-0.28%) | 2 | 14 |
| 04.03.2026 16:37:13 | 59 | 7.1800 | -0.02 | (-0.28%) | 1 | 7 |
| 04.03.2026 16:28:18 | 58 | 7.1200 | -0.08 | (-1.11%) | 130 | 926 |
| 04.03.2026 16:00:08 | 57 | 7.1200 | -0.08 | (-1.11%) | 37 | 263 |
| 04.03.2026 16:00:08 | 56 | 7.1200 | -0.08 | (-1.11%) | 2 | 14 |
| 04.03.2026 16:00:08 | 55 | 7.1200 | -0.08 | (-1.11%) | 2 | 14 |
| 04.03.2026 16:00:08 | 54 | 7.1400 | -0.06 | (-0.83%) | 2 | 14 |
| 04.03.2026 16:00:08 | 53 | 7.1400 | -0.06 | (-0.83%) | 27 | 193 |
| 04.03.2026 15:47:23 | 52 | 7.1800 | -0.02 | (-0.28%) | 5 | 36 |
| 04.03.2026 15:45:10 | 51 | 7.1800 | -0.02 | (-0.28%) | 200 | 1 436 |
| 04.03.2026 15:44:42 | 50 | 7.1800 | -0.02 | (-0.28%) | 5 | 36 |
| 04.03.2026 15:29:15 | 49 | 7.1400 | -0.06 | (-0.83%) | 273 | 1 949 |
| 04.03.2026 15:29:15 | 48 | 7.1400 | -0.06 | (-0.83%) | 100 | 714 |
| 04.03.2026 15:29:15 | 47 | 7.1400 | -0.06 | (-0.83%) | 211 | 1 507 |
| 04.03.2026 15:29:15 | 46 | 7.1400 | -0.06 | (-0.83%) | 144 | 1 028 |
| 04.03.2026 15:29:15 | 45 | 7.1400 | -0.06 | (-0.83%) | 82 | 585 |
| 04.03.2026 15:29:15 | 44 | 7.1600 | -0.04 | (-0.56%) | 40 | 286 |
| 04.03.2026 15:29:15 | 43 | 7.1600 | -0.04 | (-0.56%) | 150 | 1 074 |
| 04.03.2026 14:49:23 | 42 | 7.2000 | 0.00 | (0.00%) | 40 | 288 |
| 04.03.2026 14:43:33 | 41 | 7.2200 | +0.02 | (+0.28%) | 40 | 289 |
| 04.03.2026 14:42:29 | 40 | 7.2200 | +0.02 | (+0.28%) | 40 | 289 |
| 04.03.2026 13:14:32 | 39 | 7.2000 | 0.00 | (0.00%) | 12 | 86 |
| 04.03.2026 12:51:29 | 38 | 7.2000 | 0.00 | (0.00%) | 100 | 720 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.03.2026 12:51:29 | 37 | 7.2000 | 0.00 | (0.00%) | 99 | 713 |
| 04.03.2026 12:39:08 | 36 | 7.2400 | +0.04 | (+0.56%) | 13 | 94 |
| 04.03.2026 12:33:31 | 35 | 7.2400 | +0.04 | (+0.56%) | 16 | 116 |
| 04.03.2026 12:33:31 | 34 | 7.2200 | +0.02 | (+0.28%) | 339 | 2 448 |
| 04.03.2026 12:01:22 | 33 | 7.2000 | 0.00 | (0.00%) | 216 | 1 555 |
| 04.03.2026 11:03:41 | 32 | 7.1600 | -0.04 | (-0.56%) | 200 | 1 432 |
| 04.03.2026 11:01:48 | 31 | 7.2000 | 0.00 | (0.00%) | 90 | 648 |
| 04.03.2026 10:51:10 | 30 | 7.2000 | 0.00 | (0.00%) | 40 | 288 |
| 04.03.2026 10:31:37 | 29 | 7.1600 | -0.04 | (-0.56%) | 9 | 64 |
| 04.03.2026 09:53:47 | 28 | 7.2200 | +0.02 | (+0.28%) | 302 | 2 180 |
| 04.03.2026 09:53:13 | 27 | 7.2200 | +0.02 | (+0.28%) | 7 | 51 |
| 04.03.2026 09:50:35 | 26 | 7.2000 | 0.00 | (0.00%) | 250 | 1 800 |
| 04.03.2026 09:35:46 | 25 | 7.2600 | +0.06 | (+0.83%) | 61 | 443 |
| 04.03.2026 09:35:46 | 24 | 7.2600 | +0.06 | (+0.83%) | 139 | 1 009 |
| 04.03.2026 09:35:46 | 23 | 7.2400 | +0.04 | (+0.56%) | 211 | 1 528 |
| 04.03.2026 09:35:46 | 22 | 7.2400 | +0.04 | (+0.56%) | 3 | 22 |
| 04.03.2026 09:35:46 | 21 | 7.2200 | +0.02 | (+0.28%) | 140 | 1 011 |
| 04.03.2026 09:33:44 | 20 | 7.2000 | 0.00 | (0.00%) | 50 | 360 |
| 04.03.2026 09:24:20 | 19 | 7.2400 | +0.04 | (+0.56%) | 150 | 1 086 |
| 04.03.2026 09:24:06 | 18 | 7.2000 | 0.00 | (0.00%) | 450 | 3 240 |
| 04.03.2026 09:24:06 | 17 | 7.2200 | +0.02 | (+0.28%) | 50 | 361 |
| 04.03.2026 09:19:25 | 16 | 7.2400 | +0.04 | (+0.56%) | 50 | 362 |
| 04.03.2026 09:13:19 | 15 | 7.2400 | +0.04 | (+0.56%) | 39 | 282 |
| 04.03.2026 09:13:19 | 14 | 7.2200 | +0.02 | (+0.28%) | 211 | 1 523 |
| 04.03.2026 09:10:59 | 13 | 7.1600 | -0.04 | (-0.56%) | 500 | 3 580 |
| 04.03.2026 09:03:19 | 12 | 7.1400 | -0.06 | (-0.83%) | 97 | 693 |
| 04.03.2026 09:03:19 | 11 | 7.1600 | -0.04 | (-0.56%) | 23 | 165 |
| 04.03.2026 09:00:00 | 10 | 7.1600 | -0.04 | (-0.56%) | 15 | 107 |
| 04.03.2026 09:00:00 | 9 | 7.1600 | -0.04 | (-0.56%) | 173 | 1 239 |
| 04.03.2026 09:00:00 | 8 | 7.1600 | -0.04 | (-0.56%) | 2 | 14 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.03.2026 09:00:00 | 7 | 7.1600 | -0.04 | (-0.56%) | 2 | 14 |
| 04.03.2026 09:00:00 | 6 | 7.1600 | -0.04 | (-0.56%) | 200 | 1 432 |
| 04.03.2026 09:00:00 | 5 | 7.1600 | -0.04 | (-0.56%) | 2 | 14 |
| 04.03.2026 09:00:00 | 4 | 7.1600 | -0.04 | (-0.56%) | 2 | 14 |
| 04.03.2026 09:00:00 | 3 | 7.1600 | -0.04 | (-0.56%) | 89 | 637 |
| 04.03.2026 09:00:00 | 2 | 7.1600 | -0.04 | (-0.56%) | 61 | 437 |
| 04.03.2026 09:00:00 | 1 | 7.1600 | -0.04 | (-0.56%) | 5 | 36 |
| 03.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.03.2026 17:00:00 | 114 | 7.2000 | -0.30 | (-4.00%) | 140 | 1 008 |
| 03.03.2026 17:00:00 | 113 | 7.2000 | -0.30 | (-4.00%) | 125 | 900 |
| 03.03.2026 17:00:00 | 112 | 7.2000 | -0.30 | (-4.00%) | 8 | 58 |
| 03.03.2026 16:47:43 | 111 | 7.2200 | -0.28 | (-3.73%) | 120 | 866 |
| 03.03.2026 16:44:31 | 110 | 7.2000 | -0.30 | (-4.00%) | 7 | 50 |
| 03.03.2026 16:20:35 | 109 | 7.2000 | -0.30 | (-4.00%) | 250 | 1 800 |
| 03.03.2026 15:29:01 | 108 | 7.2000 | -0.30 | (-4.00%) | 2 | 14 |
| 03.03.2026 15:19:24 | 107 | 7.2000 | -0.30 | (-4.00%) | 10 | 72 |
| 03.03.2026 15:11:36 | 106 | 7.2000 | -0.30 | (-4.00%) | 84 | 605 |
| 03.03.2026 13:16:53 | 105 | 7.2400 | -0.26 | (-3.47%) | 69 | 500 |
| 03.03.2026 13:08:30 | 104 | 7.2200 | -0.28 | (-3.73%) | 1 | 7 |
| 03.03.2026 13:07:36 | 103 | 7.2200 | -0.28 | (-3.73%) | 2 | 14 |
| 03.03.2026 13:06:24 | 102 | 7.2200 | -0.28 | (-3.73%) | 2 | 14 |
| 03.03.2026 12:28:27 | 101 | 7.1400 | -0.36 | (-4.80%) | 1 | 7 |
| 03.03.2026 12:16:29 | 100 | 7.2200 | -0.28 | (-3.73%) | 45 | 325 |
| 03.03.2026 12:00:58 | 99 | 7.2000 | -0.30 | (-4.00%) | 211 | 1 519 |
| 03.03.2026 12:00:58 | 98 | 7.1800 | -0.32 | (-4.27%) | 32 | 230 |
| 03.03.2026 12:00:58 | 97 | 7.1800 | -0.32 | (-4.27%) | 12 | 86 |
| 03.03.2026 11:54:47 | 96 | 7.1200 | -0.38 | (-5.07%) | 2 | 14 |
| 03.03.2026 11:54:47 | 95 | 7.1200 | -0.38 | (-5.07%) | 137 | 975 |
| 03.03.2026 11:54:47 | 94 | 7.1200 | -0.38 | (-5.07%) | 5 | 36 |
| 03.03.2026 11:54:47 | 93 | 7.1200 | -0.38 | (-5.07%) | 50 | 356 |
| 03.03.2026 11:54:47 | 92 | 7.1200 | -0.38 | (-5.07%) | 20 | 142 |
| 03.03.2026 11:54:47 | 91 | 7.1400 | -0.36 | (-4.80%) | 211 | 1 507 |
| 03.03.2026 11:54:47 | 90 | 7.1400 | -0.36 | (-4.80%) | 2 | 14 |
| 03.03.2026 11:54:47 | 89 | 7.1400 | -0.36 | (-4.80%) | 2 | 14 |
| 03.03.2026 11:54:47 | 88 | 7.1600 | -0.34 | (-4.53%) | 10 | 72 |
| 03.03.2026 11:54:47 | 87 | 7.1800 | -0.32 | (-4.27%) | 500 | 3 590 |
| 03.03.2026 11:54:47 | 86 | 7.1800 | -0.32 | (-4.27%) | 50 | 359 |
| 03.03.2026 11:54:47 | 85 | 7.1800 | -0.32 | (-4.27%) | 2 | 14 |
| 03.03.2026 11:54:47 | 84 | 7.1800 | -0.32 | (-4.27%) | 5 | 36 |
| 03.03.2026 11:54:47 | 83 | 7.2000 | -0.30 | (-4.00%) | 2 | 14 |
| 03.03.2026 11:54:47 | 82 | 7.2000 | -0.30 | (-4.00%) | 4 | 29 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 143 600 000 |
| Enterprise Value: | 245 962 000 |
| 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
