Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
7.94+0.48(+6.43%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.12.2025 17:00:13 | 109 | 7.9400 | +0.48 | (+6.43%) | 809 | 6 423 |
| 30.12.2025 17:00:00 | 108 | 7.9400 | +0.48 | (+6.43%) | 397 | 3 152 |
| 30.12.2025 17:00:00 | 107 | 7.9400 | +0.48 | (+6.43%) | 500 | 3 970 |
| 30.12.2025 17:00:00 | 106 | 7.9400 | +0.48 | (+6.43%) | 27 | 214 |
| 30.12.2025 17:00:00 | 105 | 7.9400 | +0.48 | (+6.43%) | 130 | 1 032 |
| 30.12.2025 17:00:00 | 104 | 7.9400 | +0.48 | (+6.43%) | 472 | 3 748 |
| 30.12.2025 17:00:00 | 103 | 7.9400 | +0.48 | (+6.43%) | 28 | 222 |
| 30.12.2025 16:48:38 | 102 | 7.8800 | +0.42 | (+5.63%) | 20 | 158 |
| 30.12.2025 16:47:21 | 101 | 7.8200 | +0.36 | (+4.83%) | 2 | 16 |
| 30.12.2025 16:39:36 | 100 | 7.8000 | +0.34 | (+4.56%) | 48 | 374 |
| 30.12.2025 16:39:36 | 99 | 7.8200 | +0.36 | (+4.83%) | 2 | 16 |
| 30.12.2025 16:14:15 | 98 | 7.8600 | +0.40 | (+5.36%) | 2 | 16 |
| 30.12.2025 16:14:15 | 97 | 7.8600 | +0.40 | (+5.36%) | 41 | 322 |
| 30.12.2025 16:01:36 | 96 | 7.9400 | +0.48 | (+6.43%) | 10 | 79 |
| 30.12.2025 15:55:07 | 95 | 7.9000 | +0.44 | (+5.90%) | 10 | 79 |
| 30.12.2025 15:39:26 | 94 | 7.9400 | +0.48 | (+6.43%) | 3588 | 28 489 |
| 30.12.2025 15:39:26 | 93 | 7.9400 | +0.48 | (+6.43%) | 508 | 4 034 |
| 30.12.2025 15:38:58 | 92 | 7.9600 | +0.50 | (+6.70%) | 114 | 907 |
| 30.12.2025 15:35:55 | 91 | 7.9600 | +0.50 | (+6.70%) | 14 | 111 |
| 30.12.2025 15:33:34 | 90 | 7.9600 | +0.50 | (+6.70%) | 122 | 971 |
| 30.12.2025 15:32:01 | 89 | 7.9600 | +0.50 | (+6.70%) | 38 | 302 |
| 30.12.2025 15:27:05 | 88 | 8.0400 | +0.58 | (+7.77%) | 14 | 113 |
| 30.12.2025 15:27:05 | 87 | 8.0200 | +0.56 | (+7.51%) | 2 | 16 |
| 30.12.2025 15:11:23 | 86 | 7.9600 | +0.50 | (+6.70%) | 200 | 1 592 |
| 30.12.2025 15:06:32 | 85 | 8.0400 | +0.58 | (+7.77%) | 12 | 96 |
| 30.12.2025 15:05:45 | 84 | 7.9600 | +0.50 | (+6.70%) | 200 | 1 592 |
| 30.12.2025 15:00:08 | 83 | 7.9600 | +0.50 | (+6.70%) | 62 | 494 |
| 30.12.2025 14:48:55 | 82 | 7.9400 | +0.48 | (+6.43%) | 500 | 3 970 |
| 30.12.2025 14:40:39 | 81 | 7.9400 | +0.48 | (+6.43%) | 130 | 1 032 |
| 30.12.2025 14:25:21 | 80 | 7.9400 | +0.48 | (+6.43%) | 127 | 1 008 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.12.2025 14:25:21 | 79 | 8.0000 | +0.54 | (+7.24%) | 508 | 4 064 |
| 30.12.2025 14:25:21 | 78 | 8.0000 | +0.54 | (+7.24%) | 265 | 2 120 |
| 30.12.2025 14:24:47 | 77 | 8.0000 | +0.54 | (+7.24%) | 455 | 3 640 |
| 30.12.2025 14:24:31 | 76 | 8.0000 | +0.54 | (+7.24%) | 185 | 1 480 |
| 30.12.2025 14:24:31 | 75 | 8.0000 | +0.54 | (+7.24%) | 265 | 2 120 |
| 30.12.2025 14:23:59 | 74 | 8.0000 | +0.54 | (+7.24%) | 235 | 1 880 |
| 30.12.2025 14:23:59 | 73 | 8.0000 | +0.54 | (+7.24%) | 1265 | 10 120 |
| 30.12.2025 14:23:59 | 72 | 7.9600 | +0.50 | (+6.70%) | 500 | 3 980 |
| 30.12.2025 14:23:33 | 71 | 7.9400 | +0.48 | (+6.43%) | 170 | 1 350 |
| 30.12.2025 14:23:33 | 70 | 7.9400 | +0.48 | (+6.43%) | 66 | 524 |
| 30.12.2025 14:20:38 | 69 | 7.8800 | +0.42 | (+5.63%) | 268 | 2 112 |
| 30.12.2025 14:20:38 | 68 | 7.8800 | +0.42 | (+5.63%) | 7370 | 58 076 |
| 30.12.2025 14:20:11 | 67 | 7.8800 | +0.42 | (+5.63%) | 220 | 1 734 |
| 30.12.2025 14:19:42 | 66 | 7.8600 | +0.40 | (+5.36%) | 170 | 1 336 |
| 30.12.2025 14:18:13 | 65 | 7.8600 | +0.40 | (+5.36%) | 100 | 786 |
| 30.12.2025 14:13:44 | 64 | 7.8000 | +0.34 | (+4.56%) | 200 | 1 560 |
| 30.12.2025 14:07:57 | 63 | 7.7200 | +0.26 | (+3.49%) | 190 | 1 467 |
| 30.12.2025 14:07:57 | 62 | 7.8000 | +0.34 | (+4.56%) | 9 | 70 |
| 30.12.2025 14:07:43 | 61 | 7.8800 | +0.42 | (+5.63%) | 4 | 32 |
| 30.12.2025 14:07:31 | 60 | 7.8800 | +0.42 | (+5.63%) | 20 | 158 |
| 30.12.2025 14:06:58 | 59 | 7.8800 | +0.42 | (+5.63%) | 87 | 686 |
| 30.12.2025 14:06:58 | 58 | 7.9000 | +0.44 | (+5.90%) | 13 | 103 |
| 30.12.2025 14:04:19 | 57 | 7.8800 | +0.42 | (+5.63%) | 345 | 2 719 |
| 30.12.2025 14:04:19 | 56 | 7.8800 | +0.42 | (+5.63%) | 312 | 2 459 |
| 30.12.2025 14:04:14 | 55 | 7.9000 | +0.44 | (+5.90%) | 30 | 237 |
| 30.12.2025 14:04:00 | 54 | 7.9000 | +0.44 | (+5.90%) | 3 | 24 |
| 30.12.2025 14:03:50 | 53 | 7.9000 | +0.44 | (+5.90%) | 160 | 1 264 |
| 30.12.2025 14:03:50 | 52 | 7.9000 | +0.44 | (+5.90%) | 56 | 442 |
| 30.12.2025 14:03:28 | 51 | 7.9000 | +0.44 | (+5.90%) | 206 | 1 627 |
| 30.12.2025 14:03:28 | 50 | 7.9000 | +0.44 | (+5.90%) | 594 | 4 693 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.12.2025 14:02:48 | 49 | 7.9000 | +0.44 | (+5.90%) | 504 | 3 982 |
| 30.12.2025 14:02:48 | 48 | 7.8800 | +0.42 | (+5.63%) | 150 | 1 182 |
| 30.12.2025 14:02:48 | 47 | 7.8600 | +0.40 | (+5.36%) | 215 | 1 690 |
| 30.12.2025 14:02:48 | 46 | 7.8600 | +0.40 | (+5.36%) | 37 | 291 |
| 30.12.2025 14:02:23 | 45 | 7.8000 | +0.34 | (+4.56%) | 191 | 1 490 |
| 30.12.2025 13:57:52 | 44 | 7.8600 | +0.40 | (+5.36%) | 100 | 786 |
| 30.12.2025 13:56:43 | 43 | 7.8000 | +0.34 | (+4.56%) | 23 | 179 |
| 30.12.2025 13:56:17 | 42 | 7.8000 | +0.34 | (+4.56%) | 392 | 3 058 |
| 30.12.2025 13:56:17 | 41 | 7.8000 | +0.34 | (+4.56%) | 138 | 1 076 |
| 30.12.2025 13:56:17 | 40 | 7.7800 | +0.32 | (+4.29%) | 447 | 3 478 |
| 30.12.2025 13:55:10 | 39 | 7.7000 | +0.24 | (+3.22%) | 300 | 2 310 |
| 30.12.2025 13:55:10 | 38 | 7.7000 | +0.24 | (+3.22%) | 170 | 1 309 |
| 30.12.2025 13:51:23 | 37 | 7.6800 | +0.22 | (+2.95%) | 164 | 1 260 |
| 30.12.2025 13:37:22 | 36 | 7.6800 | +0.22 | (+2.95%) | 2 | 15 |
| 30.12.2025 13:26:33 | 35 | 7.6000 | +0.14 | (+1.88%) | 200 | 1 520 |
| 30.12.2025 12:43:40 | 34 | 7.6000 | +0.14 | (+1.88%) | 3 | 23 |
| 30.12.2025 12:36:48 | 33 | 7.7000 | +0.24 | (+3.22%) | 185 | 1 425 |
| 30.12.2025 12:36:22 | 32 | 7.7000 | +0.24 | (+3.22%) | 696 | 5 359 |
| 30.12.2025 12:36:05 | 31 | 7.7000 | +0.24 | (+3.22%) | 139 | 1 070 |
| 30.12.2025 12:36:05 | 30 | 7.6800 | +0.22 | (+2.95%) | 111 | 852 |
| 30.12.2025 12:36:05 | 29 | 7.6600 | +0.20 | (+2.68%) | 230 | 1 762 |
| 30.12.2025 12:29:53 | 28 | 7.6400 | +0.18 | (+2.41%) | 2 | 15 |
| 30.12.2025 12:17:54 | 27 | 7.5600 | +0.10 | (+1.34%) | 7 | 53 |
| 30.12.2025 12:16:48 | 26 | 7.5600 | +0.10 | (+1.34%) | 193 | 1 459 |
| 30.12.2025 12:16:48 | 25 | 7.5400 | +0.08 | (+1.07%) | 109 | 822 |
| 30.12.2025 12:16:01 | 24 | 7.5000 | +0.04 | (+0.54%) | 960 | 7 200 |
| 30.12.2025 12:15:35 | 23 | 7.5000 | +0.04 | (+0.54%) | 800 | 6 000 |
| 30.12.2025 12:15:35 | 22 | 7.5000 | +0.04 | (+0.54%) | 200 | 1 500 |
| 30.12.2025 12:15:29 | 21 | 7.5000 | +0.04 | (+0.54%) | 800 | 6 000 |
| 30.12.2025 12:13:52 | 20 | 7.5000 | +0.04 | (+0.54%) | 1000 | 7 500 |
| 30.12.2025 12:13:14 | 19 | 7.4800 | +0.02 | (+0.27%) | 164 | 1 227 |
| 30.12.2025 12:13:14 | 18 | 7.4800 | +0.02 | (+0.27%) | 106 | 793 |
| 30.12.2025 12:12:47 | 17 | 7.4000 | -0.06 | (-0.80%) | 30 | 222 |
| 30.12.2025 12:05:22 | 16 | 7.4800 | +0.02 | (+0.27%) | 94 | 703 |
| 30.12.2025 12:05:22 | 15 | 7.4800 | +0.02 | (+0.27%) | 137 | 1 025 |
| 30.12.2025 12:05:22 | 14 | 7.4800 | +0.02 | (+0.27%) | 58 | 434 |
| 30.12.2025 12:05:22 | 13 | 7.4800 | +0.02 | (+0.27%) | 11 | 82 |
| 30.12.2025 10:28:01 | 12 | 7.4800 | +0.02 | (+0.27%) | 50 | 374 |
| 30.12.2025 10:15:43 | 11 | 7.4000 | -0.06 | (-0.80%) | 26 | 192 |
| 30.12.2025 10:15:43 | 10 | 7.4000 | -0.06 | (-0.80%) | 4 | 30 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 158 800 000 |
| Enterprise Value: | 261 162 000 |
| 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
