Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
3.24-0.10(-2.99%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 19 | 3.2400 | -0.10 | (-2.99%) | 1 | 3 |
| 16:05:39 | 18 | 3.3300 | -0.01 | (-0.30%) | 15 | 50 |
| 15:46:47 | 17 | 3.2500 | -0.09 | (-2.69%) | 263 | 855 |
| 15:00:48 | 16 | 3.2500 | -0.09 | (-2.69%) | 300 | 975 |
| 14:14:35 | 15 | 3.2500 | -0.09 | (-2.69%) | 22 | 72 |
| 14:14:35 | 14 | 3.2500 | -0.09 | (-2.69%) | 100 | 325 |
| 14:14:35 | 13 | 3.2700 | -0.07 | (-2.10%) | 250 | 818 |
| 14:14:35 | 12 | 3.2700 | -0.07 | (-2.10%) | 322 | 1 053 |
| 14:14:35 | 11 | 3.2700 | -0.07 | (-2.10%) | 40 | 131 |
| 12:50:31 | 10 | 3.3000 | -0.04 | (-1.20%) | 377 | 1 244 |
| 12:31:18 | 9 | 3.3000 | -0.04 | (-1.20%) | 227 | 749 |
| 12:31:18 | 8 | 3.3100 | -0.03 | (-0.90%) | 38 | 126 |
| 12:31:18 | 7 | 3.3200 | -0.02 | (-0.60%) | 61 | 203 |
| 11:20:26 | 6 | 3.3300 | -0.01 | (-0.30%) | 400 | 1 332 |
| 09:54:09 | 5 | 3.3300 | -0.01 | (-0.30%) | 40 | 133 |
| 09:50:20 | 4 | 3.3300 | -0.01 | (-0.30%) | 700 | 2 331 |
| 09:50:10 | 3 | 3.3400 | 0.00 | (0.00%) | 59 | 197 |
| 09:31:57 | 2 | 3.4000 | +0.06 | (+1.80%) | 1 | 3 |
| 09:00:00 | 1 | 3.4100 | +0.07 | (+2.10%) | 30 | 102 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 19.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.08.2026 15:32:07 | 13 | 3.3400 | 0.00 | (0.00%) | 1 | 3 |
| 19.08.2026 15:15:47 | 12 | 3.3400 | 0.00 | (0.00%) | 1 | 3 |
| 19.08.2026 13:01:25 | 11 | 3.3400 | 0.00 | (0.00%) | 2 | 7 |
| 19.08.2026 12:54:39 | 10 | 3.3400 | 0.00 | (0.00%) | 408 | 1 363 |
| 19.08.2026 12:54:39 | 9 | 3.3300 | -0.01 | (-0.30%) | 92 | 306 |
| 19.08.2026 12:22:15 | 8 | 3.3400 | 0.00 | (0.00%) | 36 | 120 |
| 19.08.2026 09:44:11 | 7 | 3.3400 | 0.00 | (0.00%) | 23 | 77 |
| 19.08.2026 09:44:11 | 6 | 3.3400 | 0.00 | (0.00%) | 175 | 585 |
| 19.08.2026 09:44:11 | 5 | 3.4000 | +0.06 | (+1.80%) | 2 | 7 |
| 19.08.2026 09:19:01 | 4 | 3.4000 | +0.06 | (+1.80%) | 200 | 680 |
| 19.08.2026 09:01:42 | 3 | 3.4200 | +0.08 | (+2.40%) | 320 | 1 094 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.08.2026 09:00:00 | 2 | 3.4200 | +0.08 | (+2.40%) | 80 | 274 |
| 19.08.2026 09:00:00 | 1 | 3.4200 | +0.08 | (+2.40%) | 10 | 34 |
| 18.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.08.2026 16:45:37 | 30 | 3.3400 | -0.09 | (-2.62%) | 125 | 418 |
| 18.08.2026 16:45:37 | 29 | 3.3900 | -0.04 | (-1.17%) | 30 | 102 |
| 18.08.2026 16:45:37 | 28 | 3.3900 | -0.04 | (-1.17%) | 1 | 3 |
| 18.08.2026 15:37:37 | 27 | 3.4200 | -0.01 | (-0.29%) | 231 | 790 |
| 18.08.2026 15:37:37 | 26 | 3.4100 | -0.02 | (-0.58%) | 69 | 235 |
| 18.08.2026 15:13:20 | 25 | 3.3900 | -0.04 | (-1.17%) | 24 | 81 |
| 18.08.2026 15:13:20 | 24 | 3.4000 | -0.03 | (-0.87%) | 4 | 14 |
| 18.08.2026 14:57:11 | 23 | 3.4100 | -0.02 | (-0.58%) | 157 | 535 |
| 18.08.2026 14:56:53 | 22 | 3.4100 | -0.02 | (-0.58%) | 25 | 85 |
| 18.08.2026 14:56:23 | 21 | 3.4100 | -0.02 | (-0.58%) | 10 | 34 |
| 18.08.2026 14:22:05 | 20 | 3.4000 | -0.03 | (-0.87%) | 7 | 24 |
| 18.08.2026 14:04:42 | 19 | 3.4100 | -0.02 | (-0.58%) | 139 | 474 |
| 18.08.2026 13:33:58 | 18 | 3.3900 | -0.04 | (-1.17%) | 65 | 220 |
| 18.08.2026 12:23:56 | 17 | 3.4000 | -0.03 | (-0.87%) | 2 | 7 |
| 18.08.2026 12:07:44 | 16 | 3.4000 | -0.03 | (-0.87%) | 59 | 201 |
| 18.08.2026 11:43:39 | 15 | 3.4000 | -0.03 | (-0.87%) | 100 | 340 |
| 18.08.2026 11:36:48 | 14 | 3.4000 | -0.03 | (-0.87%) | 100 | 340 |
| 18.08.2026 11:36:35 | 13 | 3.4000 | -0.03 | (-0.87%) | 100 | 340 |
| 18.08.2026 11:36:04 | 12 | 3.4000 | -0.03 | (-0.87%) | 147 | 500 |
| 18.08.2026 11:09:44 | 11 | 3.4000 | -0.03 | (-0.87%) | 1 | 3 |
| 18.08.2026 10:44:00 | 10 | 3.3900 | -0.04 | (-1.17%) | 3 | 10 |
| 18.08.2026 10:15:09 | 9 | 3.3900 | -0.04 | (-1.17%) | 29 | 98 |
| 18.08.2026 09:59:30 | 8 | 3.4000 | -0.03 | (-0.87%) | 29 | 99 |
| 18.08.2026 09:45:52 | 7 | 3.3900 | -0.04 | (-1.17%) | 1 | 3 |
| 18.08.2026 09:45:52 | 6 | 3.3800 | -0.05 | (-1.46%) | 77 | 260 |
| 18.08.2026 09:45:21 | 5 | 3.3800 | -0.05 | (-1.46%) | 70 | 237 |
| 18.08.2026 09:17:49 | 4 | 3.4000 | -0.03 | (-0.87%) | 29 | 99 |
| 18.08.2026 09:01:44 | 3 | 3.2700 | -0.16 | (-4.66%) | 28 | 92 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.08.2026 09:00:00 | 2 | 3.2700 | -0.16 | (-4.66%) | 19 | 62 |
| 18.08.2026 09:00:00 | 1 | 3.2700 | -0.16 | (-4.66%) | 1 | 3 |
| 17.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.08.2026 16:45:04 | 90 | 3.4300 | -0.01 | (-0.29%) | 2 | 7 |
| 17.08.2026 16:05:26 | 89 | 3.2700 | -0.17 | (-4.94%) | 4 | 13 |
| 17.08.2026 16:05:26 | 88 | 3.3200 | -0.12 | (-3.49%) | 40 | 133 |
| 17.08.2026 16:05:26 | 87 | 3.3200 | -0.12 | (-3.49%) | 1 | 3 |
| 17.08.2026 16:04:32 | 86 | 3.4400 | 0.00 | (0.00%) | 11 | 38 |
| 17.08.2026 15:40:13 | 85 | 3.4500 | +0.01 | (+0.29%) | 66 | 228 |
| 17.08.2026 15:40:13 | 84 | 3.4500 | +0.01 | (+0.29%) | 35 | 121 |
| 17.08.2026 15:40:13 | 83 | 3.4400 | 0.00 | (0.00%) | 447 | 1 538 |
| 17.08.2026 15:40:13 | 82 | 3.3900 | -0.05 | (-1.45%) | 41 | 139 |
| 17.08.2026 15:40:13 | 81 | 3.3700 | -0.07 | (-2.03%) | 4 | 13 |
| 17.08.2026 14:28:22 | 80 | 3.3700 | -0.07 | (-2.03%) | 220 | 741 |
| 17.08.2026 14:28:22 | 79 | 3.3600 | -0.08 | (-2.33%) | 40 | 134 |
| 17.08.2026 14:28:22 | 78 | 3.3600 | -0.08 | (-2.33%) | 110 | 370 |
| 17.08.2026 14:27:09 | 77 | 3.3600 | -0.08 | (-2.33%) | 4 | 13 |
| 17.08.2026 14:11:09 | 76 | 3.3600 | -0.08 | (-2.33%) | 2 | 7 |
| 17.08.2026 13:44:27 | 75 | 3.2900 | -0.15 | (-4.36%) | 2 | 7 |
| 17.08.2026 13:32:46 | 74 | 3.3700 | -0.07 | (-2.03%) | 146 | 492 |
| 17.08.2026 13:09:45 | 73 | 3.3700 | -0.07 | (-2.03%) | 50 | 169 |
| 17.08.2026 13:09:45 | 72 | 3.3600 | -0.08 | (-2.33%) | 50 | 168 |
| 17.08.2026 13:09:09 | 71 | 3.3600 | -0.08 | (-2.33%) | 20 | 67 |
| 17.08.2026 13:09:09 | 70 | 3.3600 | -0.08 | (-2.33%) | 80 | 269 |
| 17.08.2026 13:07:59 | 69 | 3.2000 | -0.24 | (-6.98%) | 2 | 6 |
| 17.08.2026 13:07:46 | 68 | 3.1600 | -0.28 | (-8.14%) | 1203 | 3 801 |
| 17.08.2026 13:07:24 | 67 | 3.2000 | -0.24 | (-6.98%) | 20 | 64 |
| 17.08.2026 13:07:04 | 66 | 3.2100 | -0.23 | (-6.69%) | 500 | 1 605 |
| 17.08.2026 13:07:04 | 65 | 3.2100 | -0.23 | (-6.69%) | 40 | 128 |
| 17.08.2026 13:07:04 | 64 | 3.2100 | -0.23 | (-6.69%) | 1 | 3 |
| 17.08.2026 13:07:04 | 63 | 3.2100 | -0.23 | (-6.69%) | 140 | 449 |
| 17.08.2026 13:07:04 | 62 | 3.2100 | -0.23 | (-6.69%) | 9 | 29 |
| 17.08.2026 13:06:49 | 61 | 3.2300 | -0.21 | (-6.10%) | 40 | 129 |
| 17.08.2026 13:06:49 | 60 | 3.2300 | -0.21 | (-6.10%) | 31 | 100 |
| 17.08.2026 13:06:49 | 59 | 3.2300 | -0.21 | (-6.10%) | 53 | 171 |
| 17.08.2026 13:05:43 | 58 | 3.2400 | -0.20 | (-5.81%) | 32 | 104 |
| 17.08.2026 13:05:43 | 57 | 3.2400 | -0.20 | (-5.81%) | 81 | 262 |
| 17.08.2026 13:05:23 | 56 | 3.2400 | -0.20 | (-5.81%) | 119 | 386 |
| 17.08.2026 13:05:23 | 55 | 3.2500 | -0.19 | (-5.52%) | 20 | 65 |
| 17.08.2026 13:05:18 | 54 | 3.2600 | -0.18 | (-5.23%) | 40 | 130 |
| 17.08.2026 13:05:18 | 53 | 3.2600 | -0.18 | (-5.23%) | 1 | 3 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 64 800 000 |
| Enterprise Value: | 226 634 000 |
| 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 |
| WWW: | http://www.mostostal.waw.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
