Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
7.48+0.08(+1.08%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.03.2025 17:00:00 | 29 | 7.4800 | +0.08 | (+1.08%) | 2 | 15 |
| 21.03.2025 17:00:00 | 28 | 7.4800 | +0.08 | (+1.08%) | 1 | 7 |
| 21.03.2025 16:47:08 | 27 | 7.3000 | -0.10 | (-1.35%) | 14 | 102 |
| 21.03.2025 16:32:21 | 26 | 7.2000 | -0.20 | (-2.70%) | 72 | 518 |
| 21.03.2025 16:29:32 | 25 | 7.2000 | -0.20 | (-2.70%) | 216 | 1 555 |
| 21.03.2025 16:29:32 | 24 | 7.2000 | -0.20 | (-2.70%) | 250 | 1 800 |
| 21.03.2025 16:29:32 | 23 | 7.2200 | -0.18 | (-2.43%) | 331 | 2 390 |
| 21.03.2025 16:29:32 | 22 | 7.2200 | -0.18 | (-2.43%) | 311 | 2 245 |
| 21.03.2025 16:29:32 | 21 | 7.2400 | -0.16 | (-2.16%) | 200 | 1 448 |
| 21.03.2025 16:29:32 | 20 | 7.2400 | -0.16 | (-2.16%) | 150 | 1 086 |
| 21.03.2025 16:29:32 | 19 | 7.2400 | -0.16 | (-2.16%) | 211 | 1 528 |
| 21.03.2025 16:29:32 | 18 | 7.2400 | -0.16 | (-2.16%) | 10 | 72 |
| 21.03.2025 16:29:32 | 17 | 7.2600 | -0.14 | (-1.89%) | 170 | 1 234 |
| 21.03.2025 16:29:32 | 16 | 7.2600 | -0.14 | (-1.89%) | 14 | 102 |
| 21.03.2025 16:29:32 | 15 | 7.2800 | -0.12 | (-1.62%) | 111 | 808 |
| 21.03.2025 16:29:32 | 14 | 7.3000 | -0.10 | (-1.35%) | 26 | 190 |
| 21.03.2025 14:22:25 | 13 | 7.3600 | -0.04 | (-0.54%) | 111 | 817 |
| 21.03.2025 13:10:04 | 12 | 7.3000 | -0.10 | (-1.35%) | 474 | 3 460 |
| 21.03.2025 12:53:03 | 11 | 7.3000 | -0.10 | (-1.35%) | 500 | 3 650 |
| 21.03.2025 12:53:03 | 10 | 7.3000 | -0.10 | (-1.35%) | 175 | 1 278 |
| 21.03.2025 12:53:03 | 9 | 7.3000 | -0.10 | (-1.35%) | 181 | 1 321 |
| 21.03.2025 11:17:02 | 8 | 7.3000 | -0.10 | (-1.35%) | 10 | 73 |
| 21.03.2025 10:13:29 | 7 | 7.3000 | -0.10 | (-1.35%) | 59 | 431 |
| 21.03.2025 10:09:14 | 6 | 7.3200 | -0.08 | (-1.08%) | 241 | 1 764 |
| 21.03.2025 09:51:56 | 5 | 7.3200 | -0.08 | (-1.08%) | 29 | 212 |
| 21.03.2025 09:51:56 | 4 | 7.3200 | -0.08 | (-1.08%) | 100 | 732 |
| 21.03.2025 09:51:56 | 3 | 7.3200 | -0.08 | (-1.08%) | 171 | 1 252 |
| 21.03.2025 09:47:42 | 2 | 7.5000 | +0.10 | (+1.35%) | 60 | 450 |
| 21.03.2025 09:01:57 | 1 | 7.3200 | -0.08 | (-1.08%) | 40 | 293 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 20.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.03.2025 17:00:15 | 40 | 7.4000 | -0.20 | (-2.63%) | 471 | 3 485 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.03.2025 17:00:00 | 39 | 7.4000 | -0.20 | (-2.63%) | 350 | 2 590 |
| 20.03.2025 17:00:00 | 38 | 7.4000 | -0.20 | (-2.63%) | 211 | 1 561 |
| 20.03.2025 17:00:00 | 37 | 7.4000 | -0.20 | (-2.63%) | 666 | 4 928 |
| 20.03.2025 17:00:00 | 36 | 7.4000 | -0.20 | (-2.63%) | 211 | 1 561 |
| 20.03.2025 17:00:00 | 35 | 7.4000 | -0.20 | (-2.63%) | 1 | 7 |
| 20.03.2025 16:46:18 | 34 | 7.3200 | -0.28 | (-3.68%) | 88 | 644 |
| 20.03.2025 16:45:19 | 33 | 7.3200 | -0.28 | (-3.68%) | 211 | 1 545 |
| 20.03.2025 16:18:11 | 32 | 7.4000 | -0.20 | (-2.63%) | 200 | 1 480 |
| 20.03.2025 16:14:57 | 31 | 7.3800 | -0.22 | (-2.89%) | 161 | 1 188 |
| 20.03.2025 14:29:54 | 30 | 7.3600 | -0.24 | (-3.16%) | 310 | 2 282 |
| 20.03.2025 14:29:54 | 29 | 7.3600 | -0.24 | (-3.16%) | 200 | 1 472 |
| 20.03.2025 14:02:55 | 28 | 7.3600 | -0.24 | (-3.16%) | 11 | 81 |
| 20.03.2025 13:43:37 | 27 | 7.3200 | -0.28 | (-3.68%) | 96 | 703 |
| 20.03.2025 13:22:23 | 26 | 7.3200 | -0.28 | (-3.68%) | 34 | 249 |
| 20.03.2025 13:20:37 | 25 | 7.3200 | -0.28 | (-3.68%) | 105 | 769 |
| 20.03.2025 12:53:39 | 24 | 7.3200 | -0.28 | (-3.68%) | 299 | 2 189 |
| 20.03.2025 12:53:35 | 23 | 7.3200 | -0.28 | (-3.68%) | 350 | 2 562 |
| 20.03.2025 12:53:35 | 22 | 7.3200 | -0.28 | (-3.68%) | 211 | 1 545 |
| 20.03.2025 12:53:35 | 21 | 7.3200 | -0.28 | (-3.68%) | 211 | 1 545 |
| 20.03.2025 12:53:35 | 20 | 7.3200 | -0.28 | (-3.68%) | 85 | 622 |
| 20.03.2025 12:53:35 | 19 | 7.3400 | -0.26 | (-3.42%) | 211 | 1 549 |
| 20.03.2025 12:53:35 | 18 | 7.3400 | -0.26 | (-3.42%) | 211 | 1 549 |
| 20.03.2025 12:53:35 | 17 | 7.3400 | -0.26 | (-3.42%) | 528 | 3 876 |
| 20.03.2025 12:53:04 | 16 | 7.3600 | -0.24 | (-3.16%) | 16 | 118 |
| 20.03.2025 12:53:04 | 15 | 7.3800 | -0.22 | (-2.89%) | 357 | 2 635 |
| 20.03.2025 12:53:04 | 14 | 7.3800 | -0.22 | (-2.89%) | 200 | 1 476 |
| 20.03.2025 12:53:04 | 13 | 7.3800 | -0.22 | (-2.89%) | 200 | 1 476 |
| 20.03.2025 12:53:04 | 12 | 7.3800 | -0.22 | (-2.89%) | 80 | 590 |
| 20.03.2025 12:53:04 | 11 | 7.3800 | -0.22 | (-2.89%) | 90 | 664 |
| 20.03.2025 11:23:34 | 10 | 7.3800 | -0.22 | (-2.89%) | 2 | 15 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.03.2025 10:22:52 | 9 | 7.5000 | -0.10 | (-1.32%) | 2 | 15 |
| 20.03.2025 10:17:13 | 8 | 7.4000 | -0.20 | (-2.63%) | 211 | 1 561 |
| 20.03.2025 10:17:13 | 7 | 7.4200 | -0.18 | (-2.37%) | 97 | 720 |
| 20.03.2025 09:59:44 | 6 | 7.5800 | -0.02 | (-0.26%) | 100 | 758 |
| 20.03.2025 09:52:03 | 5 | 7.5800 | -0.02 | (-0.26%) | 300 | 2 274 |
| 20.03.2025 09:26:17 | 4 | 7.5800 | -0.02 | (-0.26%) | 220 | 1 668 |
| 20.03.2025 09:26:02 | 3 | 7.5000 | -0.10 | (-1.32%) | 20 | 150 |
| 20.03.2025 09:06:12 | 2 | 7.5800 | -0.02 | (-0.26%) | 2 | 15 |
| 20.03.2025 09:00:00 | 1 | 7.5800 | -0.02 | (-0.26%) | 3 | 23 |
| 19.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.03.2025 17:00:00 | 24 | 7.6000 | +0.14 | (+1.88%) | 2 | 15 |
| 19.03.2025 17:00:00 | 23 | 7.6000 | +0.14 | (+1.88%) | 1 | 8 |
| 19.03.2025 12:17:01 | 22 | 7.4200 | -0.04 | (-0.54%) | 1 | 7 |
| 19.03.2025 12:06:32 | 21 | 7.4800 | +0.02 | (+0.27%) | 2 | 15 |
| 19.03.2025 12:05:40 | 20 | 7.4000 | -0.06 | (-0.80%) | 1 | 7 |
| 19.03.2025 12:05:08 | 19 | 7.3800 | -0.08 | (-1.07%) | 1 | 7 |
| 19.03.2025 12:05:08 | 18 | 7.3800 | -0.08 | (-1.07%) | 7 | 52 |
| 19.03.2025 12:04:10 | 17 | 7.3800 | -0.08 | (-1.07%) | 51 | 376 |
| 19.03.2025 12:04:00 | 16 | 7.3800 | -0.08 | (-1.07%) | 112 | 827 |
| 19.03.2025 12:03:12 | 15 | 7.4800 | +0.02 | (+0.27%) | 48 | 359 |
| 19.03.2025 12:02:57 | 14 | 7.4800 | +0.02 | (+0.27%) | 121 | 905 |
| 19.03.2025 12:02:40 | 13 | 7.4800 | +0.02 | (+0.27%) | 1 | 7 |
| 19.03.2025 11:49:17 | 12 | 7.3600 | -0.10 | (-1.34%) | 20 | 147 |
| 19.03.2025 11:49:17 | 11 | 7.3800 | -0.08 | (-1.07%) | 106 | 782 |
| 19.03.2025 10:41:57 | 10 | 7.3600 | -0.10 | (-1.34%) | 145 | 1 067 |
| 19.03.2025 10:41:57 | 9 | 7.3800 | -0.08 | (-1.07%) | 132 | 974 |
| 19.03.2025 10:41:57 | 8 | 7.4000 | -0.06 | (-0.80%) | 101 | 747 |
| 19.03.2025 10:06:51 | 7 | 7.4200 | -0.04 | (-0.54%) | 210 | 1 558 |
| 19.03.2025 10:05:52 | 6 | 7.4000 | -0.06 | (-0.80%) | 111 | 821 |
| 19.03.2025 10:05:52 | 5 | 7.4000 | -0.06 | (-0.80%) | 211 | 1 561 |
| 19.03.2025 10:05:43 | 4 | 7.4200 | -0.04 | (-0.54%) | 90 | 668 |
| 19.03.2025 09:13:48 | 3 | 7.4400 | -0.02 | (-0.27%) | 1 | 7 |
| 19.03.2025 09:07:21 | 2 | 7.4600 | 0.00 | (0.00%) | 108 | 806 |
| 19.03.2025 09:07:21 | 1 | 7.4600 | 0.00 | (0.00%) | 222 | 1 656 |
| 18.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.03.2025 17:04:38 | 70 | 7.4600 | -0.20 | (-2.61%) | 332 | 2 477 |
| 18.03.2025 17:00:00 | 69 | 7.4600 | -0.20 | (-2.61%) | 1 | 7 |
| 18.03.2025 17:00:00 | 68 | 7.4600 | -0.20 | (-2.61%) | 476 | 3 551 |
| 18.03.2025 17:00:00 | 67 | 7.4600 | -0.20 | (-2.61%) | 211 | 1 574 |
| 18.03.2025 17:00:00 | 66 | 7.4600 | -0.20 | (-2.61%) | 2 | 15 |
| 18.03.2025 16:48:16 | 65 | 7.5000 | -0.16 | (-2.09%) | 393 | 2 948 |
| 18.03.2025 16:48:07 | 64 | 7.5000 | -0.16 | (-2.09%) | 500 | 3 750 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 149 600 000 |
| Enterprise Value: | 285 650 000 |
| 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
