Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
4.78-0.02(-0.42%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 08.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 08.05.2026 17:00:00 | 200 | 4.7800 | -0.02 | (-0.42%) | 18 | 86 |
| 08.05.2026 17:00:00 | 199 | 4.7800 | -0.02 | (-0.42%) | 21 | 100 |
| 08.05.2026 17:00:00 | 198 | 4.7800 | -0.02 | (-0.42%) | 9 | 43 |
| 08.05.2026 17:00:00 | 197 | 4.7800 | -0.02 | (-0.42%) | 70 | 335 |
| 08.05.2026 17:00:00 | 196 | 4.7800 | -0.02 | (-0.42%) | 21 | 100 |
| 08.05.2026 16:47:33 | 195 | 4.6600 | -0.14 | (-2.92%) | 10 | 47 |
| 08.05.2026 16:47:30 | 194 | 4.7000 | -0.10 | (-2.08%) | 100 | 470 |
| 08.05.2026 16:28:58 | 193 | 4.6900 | -0.11 | (-2.29%) | 570 | 2 673 |
| 08.05.2026 16:19:44 | 192 | 4.6900 | -0.11 | (-2.29%) | 492 | 2 307 |
| 08.05.2026 16:19:44 | 191 | 4.6900 | -0.11 | (-2.29%) | 22 | 103 |
| 08.05.2026 16:01:11 | 190 | 4.6100 | -0.19 | (-3.96%) | 19 | 88 |
| 08.05.2026 15:52:16 | 189 | 4.6900 | -0.11 | (-2.29%) | 8 | 38 |
| 08.05.2026 15:52:16 | 188 | 4.6700 | -0.13 | (-2.71%) | 2 | 9 |
| 08.05.2026 15:44:58 | 187 | 4.6100 | -0.19 | (-3.96%) | 44 | 203 |
| 08.05.2026 15:35:41 | 186 | 4.6700 | -0.13 | (-2.71%) | 2 | 9 |
| 08.05.2026 15:35:22 | 185 | 4.6000 | -0.20 | (-4.17%) | 680 | 3 128 |
| 08.05.2026 15:34:40 | 184 | 4.6000 | -0.20 | (-4.17%) | 19 | 87 |
| 08.05.2026 15:26:35 | 183 | 4.5500 | -0.25 | (-5.21%) | 9 | 41 |
| 08.05.2026 15:26:35 | 182 | 4.5500 | -0.25 | (-5.21%) | 1 | 5 |
| 08.05.2026 15:22:41 | 181 | 4.5200 | -0.28 | (-5.83%) | 271 | 1 225 |
| 08.05.2026 15:22:41 | 180 | 4.5300 | -0.27 | (-5.62%) | 3 | 14 |
| 08.05.2026 15:22:41 | 179 | 4.5300 | -0.27 | (-5.62%) | 1 | 5 |
| 08.05.2026 15:22:41 | 178 | 4.5300 | -0.27 | (-5.62%) | 1 | 5 |
| 08.05.2026 15:22:41 | 177 | 4.5400 | -0.26 | (-5.42%) | 10 | 45 |
| 08.05.2026 15:22:41 | 176 | 4.5500 | -0.25 | (-5.21%) | 3 | 14 |
| 08.05.2026 15:22:41 | 175 | 4.5500 | -0.25 | (-5.21%) | 10 | 46 |
| 08.05.2026 15:22:41 | 174 | 4.5600 | -0.24 | (-5.00%) | 204 | 930 |
| 08.05.2026 15:22:41 | 173 | 4.5800 | -0.22 | (-4.58%) | 500 | 2 290 |
| 08.05.2026 15:22:41 | 172 | 4.5900 | -0.21 | (-4.38%) | 1 | 5 |
| 08.05.2026 15:22:41 | 171 | 4.5900 | -0.21 | (-4.38%) | 1 | 5 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2026 15:22:41 | 170 | 4.6000 | -0.20 | (-4.17%) | 30 | 138 |
| 08.05.2026 15:22:41 | 169 | 4.6000 | -0.20 | (-4.17%) | 18 | 83 |
| 08.05.2026 15:14:44 | 168 | 4.7200 | -0.08 | (-1.67%) | 88 | 415 |
| 08.05.2026 15:14:44 | 167 | 4.7200 | -0.08 | (-1.67%) | 30 | 142 |
| 08.05.2026 15:13:10 | 166 | 4.6900 | -0.11 | (-2.29%) | 5 | 23 |
| 08.05.2026 15:12:40 | 165 | 4.6800 | -0.12 | (-2.50%) | 18 | 84 |
| 08.05.2026 15:12:23 | 164 | 4.6600 | -0.14 | (-2.92%) | 1 | 5 |
| 08.05.2026 15:12:23 | 163 | 4.6600 | -0.14 | (-2.92%) | 1 | 5 |
| 08.05.2026 15:07:00 | 162 | 4.5600 | -0.24 | (-5.00%) | 196 | 894 |
| 08.05.2026 15:07:00 | 161 | 4.5600 | -0.24 | (-5.00%) | 778 | 3 548 |
| 08.05.2026 15:07:00 | 160 | 4.5700 | -0.23 | (-4.79%) | 22 | 101 |
| 08.05.2026 15:07:00 | 159 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:07:00 | 158 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:07:00 | 157 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:07:00 | 156 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:04:26 | 155 | 4.5600 | -0.24 | (-5.00%) | 60 | 274 |
| 08.05.2026 15:04:26 | 154 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:04:26 | 153 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:04:26 | 152 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:04:26 | 151 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:04:26 | 150 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:04:26 | 149 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:04:26 | 148 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:04:26 | 147 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:04:26 | 146 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:04:26 | 145 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:00:18 | 144 | 4.5600 | -0.24 | (-5.00%) | 462 | 2 107 |
| 08.05.2026 15:00:18 | 143 | 4.5600 | -0.24 | (-5.00%) | 415 | 1 892 |
| 08.05.2026 15:00:18 | 142 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| 08.05.2026 15:00:18 | 141 | 4.5700 | -0.23 | (-4.79%) | 1 | 5 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2026 15:00:18 | 140 | 4.5700 | -0.23 | (-4.79%) | 121 | 553 |
| 08.05.2026 14:59:01 | 139 | 4.5700 | -0.23 | (-4.79%) | 879 | 4 017 |
| 08.05.2026 14:59:01 | 138 | 4.5700 | -0.23 | (-4.79%) | 3 | 14 |
| 08.05.2026 14:59:01 | 137 | 4.5800 | -0.22 | (-4.58%) | 30 | 137 |
| 08.05.2026 14:59:01 | 136 | 4.5900 | -0.21 | (-4.38%) | 3 | 14 |
| 08.05.2026 14:59:01 | 135 | 4.6000 | -0.20 | (-4.17%) | 85 | 391 |
| 08.05.2026 14:57:49 | 134 | 4.6000 | -0.20 | (-4.17%) | 240 | 1 104 |
| 08.05.2026 14:56:04 | 133 | 4.6000 | -0.20 | (-4.17%) | 175 | 805 |
| 08.05.2026 14:54:32 | 132 | 4.6000 | -0.20 | (-4.17%) | 550 | 2 530 |
| 08.05.2026 14:54:17 | 131 | 4.6000 | -0.20 | (-4.17%) | 21 | 97 |
| 08.05.2026 14:54:17 | 130 | 4.6400 | -0.16 | (-3.33%) | 254 | 1 179 |
| 08.05.2026 14:52:29 | 129 | 4.6400 | -0.16 | (-3.33%) | 746 | 3 461 |
| 08.05.2026 14:52:29 | 128 | 4.6400 | -0.16 | (-3.33%) | 1 | 5 |
| 08.05.2026 14:52:29 | 127 | 4.6500 | -0.15 | (-3.12%) | 253 | 1 176 |
| 08.05.2026 14:52:17 | 126 | 4.6500 | -0.15 | (-3.12%) | 1 | 5 |
| 08.05.2026 14:52:17 | 125 | 4.6500 | -0.15 | (-3.12%) | 1 | 5 |
| 08.05.2026 14:45:24 | 124 | 4.6500 | -0.15 | (-3.12%) | 1 | 5 |
| 08.05.2026 14:45:24 | 123 | 4.6500 | -0.15 | (-3.12%) | 1 | 5 |
| 08.05.2026 14:44:22 | 122 | 4.6100 | -0.19 | (-3.96%) | 346 | 1 595 |
| 08.05.2026 14:44:22 | 121 | 4.6100 | -0.19 | (-3.96%) | 3 | 14 |
| 08.05.2026 14:44:22 | 120 | 4.6200 | -0.18 | (-3.75%) | 80 | 370 |
| 08.05.2026 14:44:22 | 119 | 4.6400 | -0.16 | (-3.33%) | 71 | 329 |
| 08.05.2026 14:44:22 | 118 | 4.6400 | -0.16 | (-3.33%) | 1 | 5 |
| 08.05.2026 14:30:32 | 117 | 4.7000 | -0.10 | (-2.08%) | 4 | 19 |
| 08.05.2026 14:30:32 | 116 | 4.7400 | -0.06 | (-1.25%) | 117 | 555 |
| 08.05.2026 14:26:12 | 115 | 4.7400 | -0.06 | (-1.25%) | 83 | 393 |
| 08.05.2026 14:17:17 | 114 | 4.7800 | -0.02 | (-0.42%) | 452 | 2 161 |
| 08.05.2026 14:17:17 | 113 | 4.7700 | -0.03 | (-0.63%) | 548 | 2 614 |
| 08.05.2026 14:17:01 | 112 | 4.7700 | -0.03 | (-0.63%) | 14 | 67 |
| 08.05.2026 14:17:01 | 111 | 4.7400 | -0.06 | (-1.25%) | 3 | 14 |
| 08.05.2026 14:17:01 | 110 | 4.7400 | -0.06 | (-1.25%) | 3 | 14 |
| 08.05.2026 14:07:32 | 109 | 4.6300 | -0.17 | (-3.54%) | 497 | 2 301 |
| 08.05.2026 14:06:53 | 108 | 4.6300 | -0.17 | (-3.54%) | 3 | 14 |
| 08.05.2026 14:04:18 | 107 | 4.5600 | -0.24 | (-5.00%) | 335 | 1 528 |
| 08.05.2026 14:04:18 | 106 | 4.5800 | -0.22 | (-4.58%) | 500 | 2 290 |
| 08.05.2026 14:04:18 | 105 | 4.5800 | -0.22 | (-4.58%) | 10 | 46 |
| 08.05.2026 14:04:18 | 104 | 4.5900 | -0.21 | (-4.38%) | 600 | 2 754 |
| 08.05.2026 14:04:18 | 103 | 4.6000 | -0.20 | (-4.17%) | 150 | 690 |
| 08.05.2026 14:04:18 | 102 | 4.6000 | -0.20 | (-4.17%) | 10 | 46 |
| 08.05.2026 14:04:18 | 101 | 4.6100 | -0.19 | (-3.96%) | 186 | 857 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 95 600 000 |
| Enterprise Value: | 76 550 000 |
| 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
