Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
3.16-0.15(-4.53%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.07.2026 17:00:00 | 198 | 3.1600 | -0.15 | (-4.53%) | 53 | 167 |
| 30.07.2026 16:48:14 | 197 | 3.1600 | -0.15 | (-4.53%) | 400 | 1 264 |
| 30.07.2026 16:45:22 | 196 | 3.1400 | -0.17 | (-5.14%) | 100 | 314 |
| 30.07.2026 16:33:36 | 195 | 3.1000 | -0.21 | (-6.34%) | 250 | 775 |
| 30.07.2026 16:31:24 | 194 | 3.1000 | -0.21 | (-6.34%) | 125 | 388 |
| 30.07.2026 16:26:14 | 193 | 3.1100 | -0.20 | (-6.04%) | 26 | 81 |
| 30.07.2026 16:24:06 | 192 | 3.1100 | -0.20 | (-6.04%) | 50 | 156 |
| 30.07.2026 16:24:06 | 191 | 3.1100 | -0.20 | (-6.04%) | 11 | 34 |
| 30.07.2026 16:24:06 | 190 | 3.1100 | -0.20 | (-6.04%) | 313 | 973 |
| 30.07.2026 16:20:03 | 189 | 3.1700 | -0.14 | (-4.23%) | 18 | 57 |
| 30.07.2026 16:14:53 | 188 | 3.1100 | -0.20 | (-6.04%) | 107 | 333 |
| 30.07.2026 16:14:53 | 187 | 3.1100 | -0.20 | (-6.04%) | 50 | 156 |
| 30.07.2026 16:14:53 | 186 | 3.1100 | -0.20 | (-6.04%) | 3 | 9 |
| 30.07.2026 15:58:34 | 185 | 3.1800 | -0.13 | (-3.93%) | 24 | 76 |
| 30.07.2026 15:58:34 | 184 | 3.1600 | -0.15 | (-4.53%) | 182 | 575 |
| 30.07.2026 15:58:34 | 183 | 3.1500 | -0.16 | (-4.83%) | 40 | 126 |
| 30.07.2026 15:58:34 | 182 | 3.1500 | -0.16 | (-4.83%) | 71 | 224 |
| 30.07.2026 15:57:56 | 181 | 3.1000 | -0.21 | (-6.34%) | 8 | 25 |
| 30.07.2026 15:50:47 | 180 | 3.1500 | -0.16 | (-4.83%) | 10 | 32 |
| 30.07.2026 15:35:11 | 179 | 3.1500 | -0.16 | (-4.83%) | 9 | 28 |
| 30.07.2026 15:32:42 | 178 | 3.1200 | -0.19 | (-5.74%) | 1000 | 3 120 |
| 30.07.2026 15:29:53 | 177 | 3.1000 | -0.21 | (-6.34%) | 48 | 149 |
| 30.07.2026 15:29:53 | 176 | 3.1000 | -0.21 | (-6.34%) | 269 | 834 |
| 30.07.2026 15:28:50 | 175 | 3.1000 | -0.21 | (-6.34%) | 141 | 437 |
| 30.07.2026 15:28:50 | 174 | 3.1000 | -0.21 | (-6.34%) | 50 | 155 |
| 30.07.2026 15:28:50 | 173 | 3.1000 | -0.21 | (-6.34%) | 500 | 1 550 |
| 30.07.2026 15:28:50 | 172 | 3.1000 | -0.21 | (-6.34%) | 309 | 958 |
| 30.07.2026 15:24:13 | 171 | 3.1000 | -0.21 | (-6.34%) | 91 | 282 |
| 30.07.2026 15:24:13 | 170 | 3.1000 | -0.21 | (-6.34%) | 10 | 31 |
| 30.07.2026 15:24:13 | 169 | 3.1000 | -0.21 | (-6.34%) | 5 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.07.2026 15:24:13 | 168 | 3.1100 | -0.20 | (-6.04%) | 40 | 124 |
| 30.07.2026 15:24:13 | 167 | 3.1100 | -0.20 | (-6.04%) | 470 | 1 462 |
| 30.07.2026 15:24:13 | 166 | 3.1100 | -0.20 | (-6.04%) | 10 | 31 |
| 30.07.2026 15:24:13 | 165 | 3.1100 | -0.20 | (-6.04%) | 400 | 1 244 |
| 30.07.2026 15:24:13 | 164 | 3.1100 | -0.20 | (-6.04%) | 10 | 31 |
| 30.07.2026 15:24:13 | 163 | 3.1100 | -0.20 | (-6.04%) | 10 | 31 |
| 30.07.2026 15:24:13 | 162 | 3.1100 | -0.20 | (-6.04%) | 5 | 16 |
| 30.07.2026 15:24:13 | 161 | 3.1200 | -0.19 | (-5.74%) | 10 | 31 |
| 30.07.2026 15:24:13 | 160 | 3.1200 | -0.19 | (-5.74%) | 5 | 16 |
| 30.07.2026 15:24:13 | 159 | 3.1200 | -0.19 | (-5.74%) | 10 | 31 |
| 30.07.2026 15:24:13 | 158 | 3.1300 | -0.18 | (-5.44%) | 36 | 113 |
| 30.07.2026 15:21:48 | 157 | 3.1300 | -0.18 | (-5.44%) | 14 | 44 |
| 30.07.2026 15:21:20 | 156 | 3.1300 | -0.18 | (-5.44%) | 16 | 50 |
| 30.07.2026 15:21:20 | 155 | 3.1300 | -0.18 | (-5.44%) | 34 | 106 |
| 30.07.2026 15:20:34 | 154 | 3.1300 | -0.18 | (-5.44%) | 50 | 157 |
| 30.07.2026 15:19:55 | 153 | 3.1300 | -0.18 | (-5.44%) | 796 | 2 491 |
| 30.07.2026 14:56:53 | 152 | 3.1300 | -0.18 | (-5.44%) | 1000 | 3 130 |
| 30.07.2026 14:56:39 | 151 | 3.1400 | -0.17 | (-5.14%) | 50 | 157 |
| 30.07.2026 14:56:39 | 150 | 3.1400 | -0.17 | (-5.14%) | 1144 | 3 592 |
| 30.07.2026 14:55:03 | 149 | 3.1500 | -0.16 | (-4.83%) | 200 | 630 |
| 30.07.2026 14:53:06 | 148 | 3.1500 | -0.16 | (-4.83%) | 3 | 9 |
| 30.07.2026 14:52:49 | 147 | 3.1500 | -0.16 | (-4.83%) | 7 | 22 |
| 30.07.2026 14:52:49 | 146 | 3.1500 | -0.16 | (-4.83%) | 200 | 630 |
| 30.07.2026 14:31:30 | 145 | 3.1600 | -0.15 | (-4.53%) | 210 | 664 |
| 30.07.2026 14:10:28 | 144 | 3.1600 | -0.15 | (-4.53%) | 45 | 142 |
| 30.07.2026 14:07:14 | 143 | 3.1600 | -0.15 | (-4.53%) | 350 | 1 106 |
| 30.07.2026 14:06:23 | 142 | 3.1600 | -0.15 | (-4.53%) | 316 | 999 |
| 30.07.2026 14:05:54 | 141 | 3.1600 | -0.15 | (-4.53%) | 316 | 999 |
| 30.07.2026 14:05:03 | 140 | 3.1600 | -0.15 | (-4.53%) | 316 | 999 |
| 30.07.2026 14:04:37 | 139 | 3.1600 | -0.15 | (-4.53%) | 316 | 999 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.07.2026 13:56:09 | 138 | 3.1600 | -0.15 | (-4.53%) | 15 | 47 |
| 30.07.2026 13:34:15 | 137 | 3.1600 | -0.15 | (-4.53%) | 77 | 243 |
| 30.07.2026 13:18:04 | 136 | 3.1600 | -0.15 | (-4.53%) | 3 | 9 |
| 30.07.2026 13:13:39 | 135 | 3.1900 | -0.12 | (-3.63%) | 10 | 32 |
| 30.07.2026 13:09:05 | 134 | 3.1900 | -0.12 | (-3.63%) | 1 | 3 |
| 30.07.2026 12:34:29 | 133 | 3.1900 | -0.12 | (-3.63%) | 10 | 32 |
| 30.07.2026 12:00:50 | 132 | 3.1800 | -0.13 | (-3.93%) | 750 | 2 385 |
| 30.07.2026 12:00:25 | 131 | 3.1900 | -0.12 | (-3.63%) | 1022 | 3 260 |
| 30.07.2026 11:54:54 | 130 | 3.1900 | -0.12 | (-3.63%) | 420 | 1 340 |
| 30.07.2026 11:54:54 | 129 | 3.1900 | -0.12 | (-3.63%) | 119 | 380 |
| 30.07.2026 11:36:03 | 128 | 3.1900 | -0.12 | (-3.63%) | 170 | 542 |
| 30.07.2026 11:27:07 | 127 | 3.1400 | -0.17 | (-5.14%) | 356 | 1 118 |
| 30.07.2026 11:27:07 | 126 | 3.1400 | -0.17 | (-5.14%) | 150 | 471 |
| 30.07.2026 11:27:07 | 125 | 3.1600 | -0.15 | (-4.53%) | 20 | 63 |
| 30.07.2026 11:27:07 | 124 | 3.1600 | -0.15 | (-4.53%) | 124 | 392 |
| 30.07.2026 11:15:12 | 123 | 3.1800 | -0.13 | (-3.93%) | 121 | 385 |
| 30.07.2026 11:12:30 | 122 | 3.1500 | -0.16 | (-4.83%) | 26 | 82 |
| 30.07.2026 11:10:41 | 121 | 3.1500 | -0.16 | (-4.83%) | 400 | 1 260 |
| 30.07.2026 11:06:34 | 120 | 3.1800 | -0.13 | (-3.93%) | 157 | 499 |
| 30.07.2026 11:06:32 | 119 | 3.1800 | -0.13 | (-3.93%) | 117 | 372 |
| 30.07.2026 11:06:32 | 118 | 3.1700 | -0.14 | (-4.23%) | 40 | 127 |
| 30.07.2026 11:02:07 | 117 | 3.1300 | -0.18 | (-5.44%) | 300 | 939 |
| 30.07.2026 10:57:06 | 116 | 3.1300 | -0.18 | (-5.44%) | 162 | 507 |
| 30.07.2026 10:55:38 | 115 | 3.1300 | -0.18 | (-5.44%) | 9 | 28 |
| 30.07.2026 10:55:37 | 114 | 3.1300 | -0.18 | (-5.44%) | 250 | 783 |
| 30.07.2026 10:55:14 | 113 | 3.1300 | -0.18 | (-5.44%) | 5 | 16 |
| 30.07.2026 10:50:29 | 112 | 3.1800 | -0.13 | (-3.93%) | 5 | 16 |
| 30.07.2026 10:50:05 | 111 | 3.1200 | -0.19 | (-5.74%) | 358 | 1 117 |
| 30.07.2026 10:50:00 | 110 | 3.1200 | -0.19 | (-5.74%) | 10 | 31 |
| 30.07.2026 10:49:36 | 109 | 3.1200 | -0.19 | (-5.74%) | 80 | 250 |
| 30.07.2026 10:49:32 | 108 | 3.1200 | -0.19 | (-5.74%) | 10 | 31 |
| 30.07.2026 10:48:39 | 107 | 3.1200 | -0.19 | (-5.74%) | 10 | 31 |
| 30.07.2026 10:48:03 | 106 | 3.1200 | -0.19 | (-5.74%) | 5 | 16 |
| 30.07.2026 10:47:58 | 105 | 3.0800 | -0.23 | (-6.95%) | 2395 | 7 377 |
| 30.07.2026 10:47:58 | 104 | 3.1000 | -0.21 | (-6.34%) | 80 | 248 |
| 30.07.2026 10:47:58 | 103 | 3.1000 | -0.21 | (-6.34%) | 40 | 124 |
| 30.07.2026 10:47:58 | 102 | 3.1000 | -0.21 | (-6.34%) | 5 | 16 |
| 30.07.2026 10:47:58 | 101 | 3.1000 | -0.21 | (-6.34%) | 4 | 12 |
| 30.07.2026 10:47:58 | 100 | 3.1000 | -0.21 | (-6.34%) | 347 | 1 076 |
| 30.07.2026 10:47:58 | 99 | 3.1100 | -0.20 | (-6.04%) | 129 | 401 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 63 200 000 |
| Enterprise Value: | 225 034 000 |
| 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
