Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje MSW (MOSTALWAR)
7.92-0.18(-2.22%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.07.2025 17:00:00 | 37 | 7.9200 | -0.18 | (-2.22%) | 5 | 40 |
| 25.07.2025 16:34:37 | 36 | 7.8800 | -0.22 | (-2.72%) | 28 | 221 |
| 25.07.2025 16:34:37 | 35 | 7.8800 | -0.22 | (-2.72%) | 69 | 544 |
| 25.07.2025 16:31:39 | 34 | 7.8800 | -0.22 | (-2.72%) | 30 | 236 |
| 25.07.2025 16:26:53 | 33 | 7.8400 | -0.26 | (-3.21%) | 30 | 235 |
| 25.07.2025 16:09:10 | 32 | 7.8800 | -0.22 | (-2.72%) | 200 | 1 576 |
| 25.07.2025 16:05:31 | 31 | 7.8800 | -0.22 | (-2.72%) | 1 | 8 |
| 25.07.2025 15:30:32 | 30 | 7.8800 | -0.22 | (-2.72%) | 212 | 1 671 |
| 25.07.2025 15:30:32 | 29 | 7.8800 | -0.22 | (-2.72%) | 338 | 2 663 |
| 25.07.2025 15:17:42 | 28 | 7.8200 | -0.28 | (-3.46%) | 155 | 1 212 |
| 25.07.2025 15:12:36 | 27 | 7.8200 | -0.28 | (-3.46%) | 50 | 391 |
| 25.07.2025 15:01:28 | 26 | 7.8200 | -0.28 | (-3.46%) | 3 | 23 |
| 25.07.2025 15:01:28 | 25 | 7.8400 | -0.26 | (-3.21%) | 5 | 39 |
| 25.07.2025 12:36:32 | 24 | 7.9800 | -0.12 | (-1.48%) | 50 | 399 |
| 25.07.2025 11:43:34 | 23 | 7.9800 | -0.12 | (-1.48%) | 20 | 160 |
| 25.07.2025 11:28:22 | 22 | 7.9600 | -0.14 | (-1.73%) | 6 | 48 |
| 25.07.2025 11:28:22 | 21 | 7.9600 | -0.14 | (-1.73%) | 5 | 40 |
| 25.07.2025 10:43:56 | 20 | 7.8600 | -0.24 | (-2.96%) | 30 | 236 |
| 25.07.2025 10:43:56 | 19 | 7.8600 | -0.24 | (-2.96%) | 428 | 3 364 |
| 25.07.2025 10:43:48 | 18 | 7.8600 | -0.24 | (-2.96%) | 1450 | 11 397 |
| 25.07.2025 10:43:48 | 17 | 7.8800 | -0.22 | (-2.72%) | 550 | 4 334 |
| 25.07.2025 10:00:23 | 16 | 7.9800 | -0.12 | (-1.48%) | 11 | 88 |
| 25.07.2025 09:42:45 | 15 | 7.8600 | -0.24 | (-2.96%) | 8 | 63 |
| 25.07.2025 09:42:45 | 14 | 7.8800 | -0.22 | (-2.72%) | 3 | 24 |
| 25.07.2025 09:25:03 | 13 | 8.0000 | -0.10 | (-1.23%) | 40 | 320 |
| 25.07.2025 09:24:51 | 12 | 7.8600 | -0.24 | (-2.96%) | 22 | 173 |
| 25.07.2025 09:24:51 | 11 | 7.8600 | -0.24 | (-2.96%) | 2 | 16 |
| 25.07.2025 09:24:51 | 10 | 7.8800 | -0.22 | (-2.72%) | 211 | 1 663 |
| 25.07.2025 09:24:51 | 9 | 7.8800 | -0.22 | (-2.72%) | 65 | 512 |
| 25.07.2025 09:23:39 | 8 | 8.0000 | -0.10 | (-1.23%) | 44 | 352 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.07.2025 09:14:20 | 7 | 7.8800 | -0.22 | (-2.72%) | 44 | 347 |
| 25.07.2025 09:07:23 | 6 | 7.8800 | -0.22 | (-2.72%) | 300 | 2 364 |
| 25.07.2025 09:07:23 | 5 | 7.9000 | -0.20 | (-2.47%) | 211 | 1 667 |
| 25.07.2025 09:07:11 | 4 | 7.9200 | -0.18 | (-2.22%) | 240 | 1 901 |
| 25.07.2025 09:07:11 | 3 | 7.9200 | -0.18 | (-2.22%) | 211 | 1 671 |
| 25.07.2025 09:07:11 | 2 | 7.9400 | -0.16 | (-1.98%) | 300 | 2 382 |
| 25.07.2025 09:07:11 | 1 | 7.9400 | -0.16 | (-1.98%) | 2 | 16 |
| 24.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.07.2025 16:44:46 | 36 | 8.1000 | -0.24 | (-2.88%) | 250 | 2 025 |
| 24.07.2025 16:42:25 | 35 | 8.1000 | -0.24 | (-2.88%) | 250 | 2 025 |
| 24.07.2025 15:43:51 | 34 | 8.2400 | -0.10 | (-1.20%) | 2 | 16 |
| 24.07.2025 15:43:36 | 33 | 7.7800 | -0.56 | (-6.71%) | 1 | 8 |
| 24.07.2025 15:43:12 | 32 | 8.0000 | -0.34 | (-4.08%) | 395 | 3 160 |
| 24.07.2025 15:43:04 | 31 | 8.0200 | -0.32 | (-3.84%) | 50 | 401 |
| 24.07.2025 15:43:04 | 30 | 8.0200 | -0.32 | (-3.84%) | 300 | 2 406 |
| 24.07.2025 15:43:04 | 29 | 8.0200 | -0.32 | (-3.84%) | 2 | 16 |
| 24.07.2025 15:43:04 | 28 | 8.0400 | -0.30 | (-3.60%) | 1388 | 11 160 |
| 24.07.2025 15:43:04 | 27 | 8.0600 | -0.28 | (-3.36%) | 211 | 1 701 |
| 24.07.2025 15:43:04 | 26 | 8.0800 | -0.26 | (-3.12%) | 20 | 162 |
| 24.07.2025 15:43:04 | 25 | 8.1000 | -0.24 | (-2.88%) | 280 | 2 268 |
| 24.07.2025 15:43:04 | 24 | 8.1200 | -0.22 | (-2.64%) | 211 | 1 713 |
| 24.07.2025 15:43:04 | 23 | 8.1200 | -0.22 | (-2.64%) | 30 | 244 |
| 24.07.2025 15:43:04 | 22 | 8.1400 | -0.20 | (-2.40%) | 111 | 904 |
| 24.07.2025 15:43:04 | 21 | 8.1600 | -0.18 | (-2.16%) | 2 | 16 |
| 24.07.2025 15:21:27 | 20 | 8.3400 | 0.00 | (0.00%) | 16 | 133 |
| 24.07.2025 15:21:27 | 19 | 8.2800 | -0.06 | (-0.72%) | 61 | 505 |
| 24.07.2025 14:44:23 | 18 | 8.1600 | -0.18 | (-2.16%) | 195 | 1 591 |
| 24.07.2025 14:26:42 | 17 | 8.2800 | -0.06 | (-0.72%) | 50 | 414 |
| 24.07.2025 14:25:54 | 16 | 8.1400 | -0.20 | (-2.40%) | 19 | 155 |
| 24.07.2025 14:25:54 | 15 | 8.1600 | -0.18 | (-2.16%) | 4 | 33 |
| 24.07.2025 14:25:54 | 14 | 8.1600 | -0.18 | (-2.16%) | 3 | 24 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.07.2025 14:20:30 | 13 | 8.2800 | -0.06 | (-0.72%) | 100 | 828 |
| 24.07.2025 14:20:30 | 12 | 8.2600 | -0.08 | (-0.96%) | 22 | 182 |
| 24.07.2025 11:37:03 | 11 | 8.1600 | -0.18 | (-2.16%) | 6 | 49 |
| 24.07.2025 11:14:36 | 10 | 8.1600 | -0.18 | (-2.16%) | 24 | 196 |
| 24.07.2025 11:11:58 | 9 | 8.2600 | -0.08 | (-0.96%) | 5 | 41 |
| 24.07.2025 09:55:46 | 8 | 8.1600 | -0.18 | (-2.16%) | 27 | 220 |
| 24.07.2025 09:55:46 | 7 | 8.1800 | -0.16 | (-1.92%) | 3 | 25 |
| 24.07.2025 09:53:38 | 6 | 8.1800 | -0.16 | (-1.92%) | 247 | 2 020 |
| 24.07.2025 09:53:38 | 5 | 8.2000 | -0.14 | (-1.68%) | 211 | 1 730 |
| 24.07.2025 09:53:38 | 4 | 8.2000 | -0.14 | (-1.68%) | 240 | 1 968 |
| 24.07.2025 09:53:38 | 3 | 8.2400 | -0.10 | (-1.20%) | 2 | 16 |
| 24.07.2025 09:49:52 | 2 | 8.2600 | -0.08 | (-0.96%) | 110 | 909 |
| 24.07.2025 09:05:34 | 1 | 8.3400 | 0.00 | (0.00%) | 24 | 200 |
| 23.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.07.2025 17:00:00 | 54 | 8.3400 | +0.16 | (+1.96%) | 5 | 42 |
| 23.07.2025 13:56:59 | 53 | 8.3400 | +0.16 | (+1.96%) | 599 | 4 996 |
| 23.07.2025 13:40:41 | 52 | 8.3600 | +0.18 | (+2.20%) | 57 | 477 |
| 23.07.2025 13:39:19 | 51 | 8.3600 | +0.18 | (+2.20%) | 243 | 2 031 |
| 23.07.2025 13:34:58 | 50 | 8.3400 | +0.16 | (+1.96%) | 200 | 1 668 |
| 23.07.2025 13:34:58 | 49 | 8.3400 | +0.16 | (+1.96%) | 1266 | 10 558 |
| 23.07.2025 13:34:58 | 48 | 8.3400 | +0.16 | (+1.96%) | 100 | 834 |
| 23.07.2025 13:34:58 | 47 | 8.3400 | +0.16 | (+1.96%) | 113 | 942 |
| 23.07.2025 13:34:58 | 46 | 8.3400 | +0.16 | (+1.96%) | 32 | 267 |
| 23.07.2025 12:52:36 | 45 | 8.3400 | +0.16 | (+1.96%) | 2 | 17 |
| 23.07.2025 12:22:07 | 44 | 8.3400 | +0.16 | (+1.96%) | 3 | 25 |
| 23.07.2025 12:20:19 | 43 | 8.3400 | +0.16 | (+1.96%) | 463 | 3 861 |
| 23.07.2025 12:20:19 | 42 | 8.3400 | +0.16 | (+1.96%) | 91 | 759 |
| 23.07.2025 12:20:19 | 41 | 8.3000 | +0.12 | (+1.47%) | 700 | 5 810 |
| 23.07.2025 12:20:19 | 40 | 8.3000 | +0.12 | (+1.47%) | 46 | 382 |
| 23.07.2025 12:19:32 | 39 | 8.2000 | +0.02 | (+0.24%) | 113 | 927 |
| 23.07.2025 12:18:06 | 38 | 8.2200 | +0.04 | (+0.49%) | 131 | 1 077 |
| 23.07.2025 11:33:13 | 37 | 8.2800 | +0.10 | (+1.22%) | 98 | 811 |
| 23.07.2025 11:07:39 | 36 | 8.2800 | +0.10 | (+1.22%) | 100 | 828 |
| 23.07.2025 11:05:03 | 35 | 8.2200 | +0.04 | (+0.49%) | 149 | 1 225 |
| 23.07.2025 10:43:09 | 34 | 8.2800 | +0.10 | (+1.22%) | 157 | 1 300 |
| 23.07.2025 10:30:33 | 33 | 8.2800 | +0.10 | (+1.22%) | 2 | 17 |
| 23.07.2025 10:30:33 | 32 | 8.2800 | +0.10 | (+1.22%) | 100 | 828 |
| 23.07.2025 09:38:53 | 31 | 8.3400 | +0.16 | (+1.96%) | 120 | 1 001 |
| 23.07.2025 09:38:16 | 30 | 8.2800 | +0.10 | (+1.22%) | 130 | 1 076 |
| 23.07.2025 09:38:16 | 29 | 8.2600 | +0.08 | (+0.98%) | 8 | 66 |
| 23.07.2025 09:28:32 | 28 | 8.2200 | +0.04 | (+0.49%) | 220 | 1 808 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 158 400 000 |
| Enterprise Value: | |
| 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
