Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
6.80-0.04(-0.58%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.12.2025 17:00:20 | 57 | 6.8000 | -0.04 | (-0.58%) | 78 | 530 |
| 05.12.2025 17:00:00 | 56 | 6.8000 | -0.04 | (-0.58%) | 211 | 1 435 |
| 05.12.2025 17:00:00 | 55 | 6.8000 | -0.04 | (-0.58%) | 211 | 1 435 |
| 05.12.2025 15:38:40 | 54 | 6.8200 | -0.02 | (-0.29%) | 200 | 1 364 |
| 05.12.2025 15:06:06 | 53 | 6.7400 | -0.10 | (-1.46%) | 10 | 67 |
| 05.12.2025 15:06:06 | 52 | 6.7400 | -0.10 | (-1.46%) | 211 | 1 422 |
| 05.12.2025 15:06:06 | 51 | 6.7400 | -0.10 | (-1.46%) | 31 | 209 |
| 05.12.2025 15:05:47 | 50 | 6.7600 | -0.08 | (-1.17%) | 211 | 1 426 |
| 05.12.2025 15:05:47 | 49 | 6.7600 | -0.08 | (-1.17%) | 119 | 804 |
| 05.12.2025 15:05:47 | 48 | 6.7600 | -0.08 | (-1.17%) | 5 | 34 |
| 05.12.2025 15:05:47 | 47 | 6.7600 | -0.08 | (-1.17%) | 62 | 419 |
| 05.12.2025 15:04:44 | 46 | 6.8000 | -0.04 | (-0.58%) | 51 | 347 |
| 05.12.2025 15:01:05 | 45 | 6.8200 | -0.02 | (-0.29%) | 410 | 2 796 |
| 05.12.2025 13:06:22 | 44 | 6.8000 | -0.04 | (-0.58%) | 211 | 1 435 |
| 05.12.2025 13:06:22 | 43 | 6.8000 | -0.04 | (-0.58%) | 211 | 1 435 |
| 05.12.2025 13:06:22 | 42 | 6.8000 | -0.04 | (-0.58%) | 79 | 537 |
| 05.12.2025 12:52:21 | 41 | 6.7600 | -0.08 | (-1.17%) | 138 | 933 |
| 05.12.2025 12:51:47 | 40 | 6.7600 | -0.08 | (-1.17%) | 211 | 1 426 |
| 05.12.2025 12:50:56 | 39 | 6.7400 | -0.10 | (-1.46%) | 219 | 1 476 |
| 05.12.2025 12:50:56 | 38 | 6.7400 | -0.10 | (-1.46%) | 211 | 1 422 |
| 05.12.2025 12:50:09 | 37 | 6.8000 | -0.04 | (-0.58%) | 1 | 7 |
| 05.12.2025 12:47:57 | 36 | 6.7600 | -0.08 | (-1.17%) | 152 | 1 028 |
| 05.12.2025 12:20:54 | 35 | 6.7400 | -0.10 | (-1.46%) | 14518 | 97 851 |
| 05.12.2025 12:20:54 | 34 | 6.7400 | -0.10 | (-1.46%) | 211 | 1 422 |
| 05.12.2025 12:20:54 | 33 | 6.7400 | -0.10 | (-1.46%) | 211 | 1 422 |
| 05.12.2025 12:20:54 | 32 | 6.7400 | -0.10 | (-1.46%) | 211 | 1 422 |
| 05.12.2025 12:20:54 | 31 | 6.7400 | -0.10 | (-1.46%) | 111 | 748 |
| 05.12.2025 12:20:54 | 30 | 6.7400 | -0.10 | (-1.46%) | 111 | 748 |
| 05.12.2025 12:20:54 | 29 | 6.7400 | -0.10 | (-1.46%) | 211 | 1 422 |
| 05.12.2025 12:20:54 | 28 | 6.7600 | -0.08 | (-1.17%) | 111 | 750 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.12.2025 12:20:54 | 27 | 6.7600 | -0.08 | (-1.17%) | 211 | 1 426 |
| 05.12.2025 12:20:54 | 26 | 6.7800 | -0.06 | (-0.88%) | 211 | 1 431 |
| 05.12.2025 12:20:54 | 25 | 6.7800 | -0.06 | (-0.88%) | 200 | 1 356 |
| 05.12.2025 12:20:54 | 24 | 6.8000 | -0.04 | (-0.58%) | 2000 | 13 600 |
| 05.12.2025 12:20:54 | 23 | 6.8000 | -0.04 | (-0.58%) | 211 | 1 435 |
| 05.12.2025 12:20:54 | 22 | 6.8200 | -0.02 | (-0.29%) | 211 | 1 439 |
| 05.12.2025 12:20:54 | 21 | 6.8200 | -0.02 | (-0.29%) | 211 | 1 439 |
| 05.12.2025 12:20:54 | 20 | 6.8200 | -0.02 | (-0.29%) | 211 | 1 439 |
| 05.12.2025 12:09:02 | 19 | 6.9000 | +0.06 | (+0.88%) | 700 | 4 830 |
| 05.12.2025 11:05:49 | 18 | 6.9600 | +0.12 | (+1.75%) | 11 | 77 |
| 05.12.2025 10:55:47 | 17 | 6.8600 | +0.02 | (+0.29%) | 2000 | 13 720 |
| 05.12.2025 10:44:58 | 16 | 6.9200 | +0.08 | (+1.17%) | 155 | 1 073 |
| 05.12.2025 10:44:58 | 15 | 6.9200 | +0.08 | (+1.17%) | 4 | 28 |
| 05.12.2025 10:44:58 | 14 | 6.9000 | +0.06 | (+0.88%) | 50 | 345 |
| 05.12.2025 10:44:58 | 13 | 6.9000 | +0.06 | (+0.88%) | 240 | 1 656 |
| 05.12.2025 10:44:58 | 12 | 6.9000 | +0.06 | (+0.88%) | 150 | 1 035 |
| 05.12.2025 10:44:58 | 11 | 6.8800 | +0.04 | (+0.58%) | 184 | 1 266 |
| 05.12.2025 10:44:58 | 10 | 6.8800 | +0.04 | (+0.58%) | 24 | 165 |
| 05.12.2025 10:44:58 | 9 | 6.8800 | +0.04 | (+0.58%) | 21 | 144 |
| 05.12.2025 10:44:10 | 8 | 6.8200 | -0.02 | (-0.29%) | 1473 | 10 046 |
| 05.12.2025 10:44:10 | 7 | 6.8600 | +0.02 | (+0.29%) | 390 | 2 675 |
| 05.12.2025 10:39:23 | 6 | 6.8200 | -0.02 | (-0.29%) | 1527 | 10 414 |
| 05.12.2025 10:39:23 | 5 | 6.8200 | -0.02 | (-0.29%) | 390 | 2 660 |
| 05.12.2025 10:24:22 | 4 | 6.8600 | +0.02 | (+0.29%) | 147 | 1 008 |
| 05.12.2025 10:24:22 | 3 | 6.8600 | +0.02 | (+0.29%) | 6 | 41 |
| 05.12.2025 09:37:02 | 2 | 6.8600 | +0.02 | (+0.29%) | 8 | 55 |
| 05.12.2025 09:18:44 | 1 | 6.8400 | 0.00 | (0.00%) | 25 | 171 |
| 04.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.12.2025 17:00:00 | 16 | 6.8400 | -0.04 | (-0.58%) | 8 | 55 |
| 04.12.2025 16:26:32 | 15 | 6.8400 | -0.04 | (-0.58%) | 40 | 274 |
| 04.12.2025 16:09:11 | 14 | 6.8400 | -0.04 | (-0.58%) | 2 | 14 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.12.2025 16:07:37 | 13 | 6.8400 | -0.04 | (-0.58%) | 160 | 1 094 |
| 04.12.2025 15:43:04 | 12 | 6.7800 | -0.10 | (-1.45%) | 57 | 386 |
| 04.12.2025 15:43:04 | 11 | 6.7800 | -0.10 | (-1.45%) | 193 | 1 309 |
| 04.12.2025 15:30:43 | 10 | 6.8600 | -0.02 | (-0.29%) | 10 | 69 |
| 04.12.2025 14:40:52 | 9 | 6.8600 | -0.02 | (-0.29%) | 7 | 48 |
| 04.12.2025 13:03:23 | 8 | 6.7800 | -0.10 | (-1.45%) | 107 | 725 |
| 04.12.2025 11:55:30 | 7 | 6.7800 | -0.10 | (-1.45%) | 193 | 1 309 |
| 04.12.2025 11:38:14 | 6 | 6.8600 | -0.02 | (-0.29%) | 2 | 14 |
| 04.12.2025 11:34:01 | 5 | 6.8000 | -0.08 | (-1.16%) | 584 | 3 971 |
| 04.12.2025 10:40:09 | 4 | 6.8000 | -0.08 | (-1.16%) | 200 | 1 360 |
| 04.12.2025 09:18:31 | 3 | 6.8000 | -0.08 | (-1.16%) | 211 | 1 435 |
| 04.12.2025 09:18:31 | 2 | 6.8600 | -0.02 | (-0.29%) | 5 | 34 |
| 04.12.2025 09:00:00 | 1 | 6.8600 | -0.02 | (-0.29%) | 95 | 652 |
| 03.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.12.2025 15:12:20 | 15 | 6.8800 | +0.04 | (+0.58%) | 190 | 1 307 |
| 03.12.2025 15:12:20 | 14 | 6.8800 | +0.04 | (+0.58%) | 211 | 1 452 |
| 03.12.2025 15:12:20 | 13 | 6.8600 | +0.02 | (+0.29%) | 260 | 1 784 |
| 03.12.2025 15:12:20 | 12 | 6.8600 | +0.02 | (+0.29%) | 71 | 487 |
| 03.12.2025 15:12:20 | 11 | 6.8400 | 0.00 | (0.00%) | 211 | 1 443 |
| 03.12.2025 15:09:03 | 10 | 6.8000 | -0.04 | (-0.58%) | 55 | 374 |
| 03.12.2025 13:42:33 | 9 | 6.7800 | -0.06 | (-0.88%) | 3 | 20 |
| 03.12.2025 13:33:25 | 8 | 6.7800 | -0.06 | (-0.88%) | 4 | 27 |
| 03.12.2025 11:57:08 | 7 | 6.8000 | -0.04 | (-0.58%) | 211 | 1 435 |
| 03.12.2025 11:56:13 | 6 | 6.8400 | 0.00 | (0.00%) | 2000 | 13 680 |
| 03.12.2025 11:56:13 | 5 | 6.8400 | 0.00 | (0.00%) | 120 | 821 |
| 03.12.2025 11:56:13 | 4 | 6.8400 | 0.00 | (0.00%) | 12 | 82 |
| 03.12.2025 10:22:02 | 3 | 6.8400 | 0.00 | (0.00%) | 10 | 68 |
| 03.12.2025 10:13:52 | 2 | 6.8400 | 0.00 | (0.00%) | 143 | 978 |
| 03.12.2025 09:00:00 | 1 | 6.8400 | 0.00 | (0.00%) | 7 | 48 |
| 02.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.12.2025 14:23:16 | 12 | 6.8400 | 0.00 | (0.00%) | 100 | 684 |
| 02.12.2025 12:36:22 | 11 | 6.8400 | 0.00 | (0.00%) | 211 | 1 443 |
| 02.12.2025 12:36:22 | 10 | 6.8000 | -0.04 | (-0.58%) | 50 | 340 |
| 02.12.2025 12:36:22 | 9 | 6.8000 | -0.04 | (-0.58%) | 72 | 490 |
| 02.12.2025 10:35:22 | 8 | 6.8000 | -0.04 | (-0.58%) | 2 | 14 |
| 02.12.2025 09:42:06 | 7 | 6.7400 | -0.10 | (-1.46%) | 250 | 1 685 |
| 02.12.2025 09:34:30 | 6 | 6.7400 | -0.10 | (-1.46%) | 95 | 640 |
| 02.12.2025 09:34:30 | 5 | 6.7400 | -0.10 | (-1.46%) | 155 | 1 045 |
| 02.12.2025 09:10:12 | 4 | 6.7600 | -0.08 | (-1.17%) | 74 | 500 |
| 02.12.2025 09:10:12 | 3 | 6.7600 | -0.08 | (-1.17%) | 211 | 1 426 |
| 02.12.2025 09:10:12 | 2 | 6.7600 | -0.08 | (-1.17%) | 4 | 27 |
| 02.12.2025 09:10:12 | 1 | 6.7800 | -0.06 | (-0.88%) | 211 | 1 431 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 136 000 000 |
| Enterprise Value: | 238 362 000 |
| 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
