Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
3.930.00(0.00%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 29.05.2026 16:19:21 | 52 | 3.9300 | 0.00 | (0.00%) | 2 | 8 |
| 29.05.2026 15:51:52 | 51 | 3.9300 | 0.00 | (0.00%) | 3 | 12 |
| 29.05.2026 15:50:56 | 50 | 3.9000 | -0.03 | (-0.76%) | 1277 | 4 980 |
| 29.05.2026 15:50:56 | 49 | 3.9100 | -0.02 | (-0.51%) | 1 | 4 |
| 29.05.2026 15:38:05 | 48 | 3.9000 | -0.03 | (-0.76%) | 41 | 160 |
| 29.05.2026 15:38:05 | 47 | 3.9100 | -0.02 | (-0.51%) | 125 | 489 |
| 29.05.2026 15:30:04 | 46 | 3.9100 | -0.02 | (-0.51%) | 2875 | 11 241 |
| 29.05.2026 15:23:26 | 45 | 3.9100 | -0.02 | (-0.51%) | 10 | 39 |
| 29.05.2026 14:33:47 | 44 | 3.9100 | -0.02 | (-0.51%) | 25 | 98 |
| 29.05.2026 14:04:52 | 43 | 3.9000 | -0.03 | (-0.76%) | 1000 | 3 900 |
| 29.05.2026 13:59:21 | 42 | 3.9000 | -0.03 | (-0.76%) | 107 | 417 |
| 29.05.2026 13:57:16 | 41 | 3.9000 | -0.03 | (-0.76%) | 137 | 534 |
| 29.05.2026 13:39:55 | 40 | 3.9100 | -0.02 | (-0.51%) | 12 | 47 |
| 29.05.2026 13:26:12 | 39 | 3.9100 | -0.02 | (-0.51%) | 500 | 1 955 |
| 29.05.2026 13:12:53 | 38 | 3.9100 | -0.02 | (-0.51%) | 1278 | 4 997 |
| 29.05.2026 13:10:56 | 37 | 3.9000 | -0.03 | (-0.76%) | 100 | 390 |
| 29.05.2026 13:02:08 | 36 | 3.9000 | -0.03 | (-0.76%) | 100 | 390 |
| 29.05.2026 12:59:35 | 35 | 3.9000 | -0.03 | (-0.76%) | 100 | 390 |
| 29.05.2026 12:57:09 | 34 | 3.9000 | -0.03 | (-0.76%) | 2000 | 7 800 |
| 29.05.2026 12:56:23 | 33 | 3.9000 | -0.03 | (-0.76%) | 1400 | 5 460 |
| 29.05.2026 12:50:23 | 32 | 3.9100 | -0.02 | (-0.51%) | 300 | 1 173 |
| 29.05.2026 12:37:52 | 31 | 3.9000 | -0.03 | (-0.76%) | 555 | 2 165 |
| 29.05.2026 12:37:32 | 30 | 3.9000 | -0.03 | (-0.76%) | 1000 | 3 900 |
| 29.05.2026 12:37:31 | 29 | 3.9000 | -0.03 | (-0.76%) | 1141 | 4 450 |
| 29.05.2026 12:37:19 | 28 | 3.9000 | -0.03 | (-0.76%) | 5000 | 19 500 |
| 29.05.2026 12:32:39 | 27 | 3.9000 | -0.03 | (-0.76%) | 4567 | 17 811 |
| 29.05.2026 12:32:39 | 26 | 3.9100 | -0.02 | (-0.51%) | 432 | 1 689 |
| 29.05.2026 12:32:39 | 25 | 3.9100 | -0.02 | (-0.51%) | 1 | 4 |
| 29.05.2026 12:02:47 | 24 | 3.9300 | 0.00 | (0.00%) | 239 | 939 |
| 29.05.2026 10:55:16 | 23 | 3.9200 | -0.01 | (-0.25%) | 14 | 55 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2026 10:55:16 | 22 | 3.9200 | -0.01 | (-0.25%) | 86 | 337 |
| 29.05.2026 10:36:52 | 21 | 3.9200 | -0.01 | (-0.25%) | 200 | 784 |
| 29.05.2026 10:31:55 | 20 | 3.9300 | 0.00 | (0.00%) | 127 | 499 |
| 29.05.2026 10:26:02 | 19 | 3.9000 | -0.03 | (-0.76%) | 635 | 2 477 |
| 29.05.2026 10:20:24 | 18 | 3.9000 | -0.03 | (-0.76%) | 1000 | 3 900 |
| 29.05.2026 09:51:39 | 17 | 3.9000 | -0.03 | (-0.76%) | 1699 | 6 626 |
| 29.05.2026 09:51:39 | 16 | 3.9000 | -0.03 | (-0.76%) | 1 | 4 |
| 29.05.2026 09:43:14 | 15 | 3.9100 | -0.02 | (-0.51%) | 1000 | 3 910 |
| 29.05.2026 09:32:40 | 14 | 3.9100 | -0.02 | (-0.51%) | 365 | 1 427 |
| 29.05.2026 09:32:05 | 13 | 3.9100 | -0.02 | (-0.51%) | 146 | 571 |
| 29.05.2026 09:32:05 | 12 | 3.9100 | -0.02 | (-0.51%) | 311 | 1 216 |
| 29.05.2026 09:32:05 | 11 | 3.9200 | -0.01 | (-0.25%) | 3 | 12 |
| 29.05.2026 09:27:36 | 10 | 3.9200 | -0.01 | (-0.25%) | 440 | 1 725 |
| 29.05.2026 09:26:52 | 9 | 3.9200 | -0.01 | (-0.25%) | 500 | 1 960 |
| 29.05.2026 09:11:35 | 8 | 3.9300 | 0.00 | (0.00%) | 22 | 86 |
| 29.05.2026 09:11:35 | 7 | 3.9300 | 0.00 | (0.00%) | 178 | 700 |
| 29.05.2026 09:07:56 | 6 | 3.9300 | 0.00 | (0.00%) | 20 | 79 |
| 29.05.2026 09:06:08 | 5 | 3.9100 | -0.02 | (-0.51%) | 1 | 4 |
| 29.05.2026 09:00:00 | 4 | 3.9300 | 0.00 | (0.00%) | 152 | 597 |
| 29.05.2026 09:00:00 | 3 | 3.9300 | 0.00 | (0.00%) | 148 | 582 |
| 29.05.2026 09:00:00 | 2 | 3.9300 | 0.00 | (0.00%) | 100 | 393 |
| 29.05.2026 09:00:00 | 1 | 3.9300 | 0.00 | (0.00%) | 63 | 248 |
| 28.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2026 17:00:00 | 45 | 3.9300 | -0.02 | (-0.51%) | 5 | 20 |
| 28.05.2026 16:21:47 | 44 | 3.9300 | -0.02 | (-0.51%) | 129 | 507 |
| 28.05.2026 16:21:47 | 43 | 3.9300 | -0.02 | (-0.51%) | 171 | 672 |
| 28.05.2026 16:18:11 | 42 | 3.9300 | -0.02 | (-0.51%) | 249 | 979 |
| 28.05.2026 16:17:24 | 41 | 3.9000 | -0.05 | (-1.27%) | 250 | 975 |
| 28.05.2026 16:08:50 | 40 | 3.8800 | -0.07 | (-1.77%) | 250 | 970 |
| 28.05.2026 15:39:53 | 39 | 3.8800 | -0.07 | (-1.77%) | 122 | 473 |
| 28.05.2026 15:39:53 | 38 | 3.8900 | -0.06 | (-1.52%) | 1 | 4 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2026 15:39:53 | 37 | 3.9200 | -0.03 | (-0.76%) | 50 | 196 |
| 28.05.2026 15:24:27 | 36 | 3.9200 | -0.03 | (-0.76%) | 689 | 2 701 |
| 28.05.2026 15:22:40 | 35 | 3.9200 | -0.03 | (-0.76%) | 311 | 1 219 |
| 28.05.2026 14:29:58 | 34 | 3.8800 | -0.07 | (-1.77%) | 99 | 384 |
| 28.05.2026 14:29:58 | 33 | 3.8900 | -0.06 | (-1.52%) | 1 | 4 |
| 28.05.2026 14:18:00 | 32 | 3.8800 | -0.07 | (-1.77%) | 336 | 1 304 |
| 28.05.2026 14:18:00 | 31 | 3.8800 | -0.07 | (-1.77%) | 379 | 1 471 |
| 28.05.2026 14:18:00 | 30 | 3.8900 | -0.06 | (-1.52%) | 500 | 1 945 |
| 28.05.2026 14:17:00 | 29 | 3.9000 | -0.05 | (-1.27%) | 784 | 3 058 |
| 28.05.2026 14:17:00 | 28 | 3.9100 | -0.04 | (-1.01%) | 1 | 4 |
| 28.05.2026 13:09:20 | 27 | 3.9300 | -0.02 | (-0.51%) | 2 | 8 |
| 28.05.2026 12:42:08 | 26 | 3.9300 | -0.02 | (-0.51%) | 110 | 432 |
| 28.05.2026 12:33:18 | 25 | 3.9000 | -0.05 | (-1.27%) | 3 | 12 |
| 28.05.2026 12:27:35 | 24 | 3.9000 | -0.05 | (-1.27%) | 213 | 831 |
| 28.05.2026 12:27:35 | 23 | 3.9000 | -0.05 | (-1.27%) | 787 | 3 069 |
| 28.05.2026 12:26:32 | 22 | 3.9000 | -0.05 | (-1.27%) | 213 | 831 |
| 28.05.2026 12:26:32 | 21 | 3.9000 | -0.05 | (-1.27%) | 311 | 1 213 |
| 28.05.2026 12:26:32 | 20 | 3.9000 | -0.05 | (-1.27%) | 349 | 1 361 |
| 28.05.2026 12:26:32 | 19 | 3.9100 | -0.04 | (-1.01%) | 127 | 497 |
| 28.05.2026 11:42:57 | 18 | 3.9000 | -0.05 | (-1.27%) | 62 | 242 |
| 28.05.2026 11:42:57 | 17 | 3.9000 | -0.05 | (-1.27%) | 34 | 133 |
| 28.05.2026 11:42:20 | 16 | 3.9000 | -0.05 | (-1.27%) | 94 | 367 |
| 28.05.2026 11:42:20 | 15 | 3.9100 | -0.04 | (-1.01%) | 1 | 4 |
| 28.05.2026 10:09:08 | 14 | 3.9400 | -0.01 | (-0.25%) | 126 | 496 |
| 28.05.2026 09:59:37 | 13 | 3.9400 | -0.01 | (-0.25%) | 126 | 496 |
| 28.05.2026 09:59:34 | 12 | 3.9400 | -0.01 | (-0.25%) | 126 | 496 |
| 28.05.2026 09:59:32 | 11 | 3.9400 | -0.01 | (-0.25%) | 84 | 331 |
| 28.05.2026 09:59:32 | 10 | 3.9400 | -0.01 | (-0.25%) | 42 | 165 |
| 28.05.2026 09:59:29 | 9 | 3.9400 | -0.01 | (-0.25%) | 126 | 496 |
| 28.05.2026 09:55:37 | 8 | 3.9400 | -0.01 | (-0.25%) | 7 | 28 |
| 28.05.2026 09:46:04 | 7 | 3.9100 | -0.04 | (-1.01%) | 1 | 4 |
| 28.05.2026 09:05:22 | 6 | 3.9500 | 0.00 | (0.00%) | 76 | 300 |
| 28.05.2026 09:02:19 | 5 | 3.9500 | 0.00 | (0.00%) | 37 | 146 |
| 28.05.2026 09:00:00 | 4 | 3.9500 | 0.00 | (0.00%) | 100 | 395 |
| 28.05.2026 09:00:00 | 3 | 3.9500 | 0.00 | (0.00%) | 20 | 79 |
| 28.05.2026 09:00:00 | 2 | 3.9500 | 0.00 | (0.00%) | 1 | 4 |
| 28.05.2026 09:00:00 | 1 | 3.9500 | 0.00 | (0.00%) | 25 | 99 |
| 27.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.05.2026 17:00:00 | 50 | 3.9500 | +0.07 | (+1.80%) | 50 | 198 |
| 27.05.2026 16:48:55 | 49 | 3.9100 | +0.03 | (+0.77%) | 867 | 3 390 |
| 27.05.2026 16:48:55 | 48 | 3.9100 | +0.03 | (+0.77%) | 1 | 4 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 78 600 000 |
| Enterprise Value: | 240 434 000 |
| 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
