Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MSW (MOSTALWAR)
7.58-0.24(-3.07%)MOSTOSTAL WARSZAWA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:04:04 | 58 | 7.5800 | -0.24 | (-3.07%) | 40 | 303 |
| 17:00:00 | 57 | 7.5800 | -0.24 | (-3.07%) | 62 | 470 |
| 17:00:00 | 56 | 7.5800 | -0.24 | (-3.07%) | 188 | 1 425 |
| 17:00:00 | 55 | 7.5800 | -0.24 | (-3.07%) | 12 | 91 |
| 16:32:19 | 54 | 7.6600 | -0.16 | (-2.05%) | 26 | 199 |
| 15:35:43 | 53 | 7.6200 | -0.20 | (-2.56%) | 192 | 1 463 |
| 15:35:32 | 52 | 7.6200 | -0.20 | (-2.56%) | 740 | 5 639 |
| 15:35:32 | 51 | 7.6200 | -0.20 | (-2.56%) | 68 | 518 |
| 15:23:24 | 50 | 7.6200 | -0.20 | (-2.56%) | 132 | 1 006 |
| 15:18:44 | 49 | 7.6200 | -0.20 | (-2.56%) | 47 | 358 |
| 15:17:56 | 48 | 7.6400 | -0.18 | (-2.30%) | 200 | 1 528 |
| 15:17:56 | 47 | 7.6400 | -0.18 | (-2.30%) | 53 | 405 |
| 14:45:33 | 46 | 7.6400 | -0.18 | (-2.30%) | 2947 | 22 515 |
| 14:45:33 | 45 | 7.6600 | -0.16 | (-2.05%) | 53 | 406 |
| 14:44:58 | 44 | 7.6600 | -0.16 | (-2.05%) | 80 | 613 |
| 14:31:26 | 43 | 7.6800 | -0.14 | (-1.79%) | 1 | 8 |
| 14:15:31 | 42 | 7.6600 | -0.16 | (-2.05%) | 2 | 15 |
| 12:48:45 | 41 | 7.6600 | -0.16 | (-2.05%) | 200 | 1 532 |
| 12:42:12 | 40 | 7.7800 | -0.04 | (-0.51%) | 2 | 16 |
| 12:02:29 | 39 | 7.8000 | -0.02 | (-0.26%) | 57 | 445 |
| 12:02:16 | 38 | 7.6800 | -0.14 | (-1.79%) | 1 | 8 |
| 11:56:41 | 37 | 7.6600 | -0.16 | (-2.05%) | 200 | 1 532 |
| 11:11:56 | 36 | 7.6200 | -0.20 | (-2.56%) | 76 | 579 |
| 11:11:56 | 35 | 7.6200 | -0.20 | (-2.56%) | 2380 | 18 136 |
| 11:11:56 | 34 | 7.6200 | -0.20 | (-2.56%) | 11 | 84 |
| 11:11:38 | 33 | 7.6400 | -0.18 | (-2.30%) | 211 | 1 612 |
| 11:05:36 | 32 | 7.6400 | -0.18 | (-2.30%) | 100 | 764 |
| 11:05:36 | 31 | 7.6600 | -0.16 | (-2.05%) | 200 | 1 532 |
| 10:19:01 | 30 | 7.9000 | +0.08 | (+1.02%) | 450 | 3 555 |
| 10:19:01 | 29 | 7.9000 | +0.08 | (+1.02%) | 323 | 2 552 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:17:01 | 28 | 7.9000 | +0.08 | (+1.02%) | 200 | 1 580 |
| 10:14:03 | 27 | 7.8400 | +0.02 | (+0.26%) | 20 | 157 |
| 10:14:03 | 26 | 7.8400 | +0.02 | (+0.26%) | 1 | 8 |
| 10:14:03 | 25 | 7.8000 | -0.02 | (-0.26%) | 50 | 390 |
| 10:10:42 | 24 | 7.7000 | -0.12 | (-1.53%) | 63 | 485 |
| 10:10:42 | 23 | 7.6600 | -0.16 | (-2.05%) | 65 | 498 |
| 09:55:23 | 22 | 7.6600 | -0.16 | (-2.05%) | 63 | 483 |
| 09:52:04 | 21 | 7.6800 | -0.14 | (-1.79%) | 289 | 2 220 |
| 09:50:36 | 20 | 7.6200 | -0.20 | (-2.56%) | 13 | 99 |
| 09:50:36 | 19 | 7.6000 | -0.22 | (-2.81%) | 475 | 3 610 |
| 09:40:42 | 18 | 7.6000 | -0.22 | (-2.81%) | 325 | 2 470 |
| 09:39:14 | 17 | 7.6200 | -0.20 | (-2.56%) | 27 | 206 |
| 09:38:53 | 16 | 7.6000 | -0.22 | (-2.81%) | 39 | 296 |
| 09:33:08 | 15 | 7.6400 | -0.18 | (-2.30%) | 2953 | 22 561 |
| 09:32:59 | 14 | 7.6600 | -0.16 | (-2.05%) | 180 | 1 379 |
| 09:32:59 | 13 | 7.6600 | -0.16 | (-2.05%) | 189 | 1 448 |
| 09:32:52 | 12 | 7.6600 | -0.16 | (-2.05%) | 211 | 1 616 |
| 09:32:44 | 11 | 7.6800 | -0.14 | (-1.79%) | 211 | 1 620 |
| 09:24:52 | 10 | 7.6400 | -0.18 | (-2.30%) | 1047 | 7 999 |
| 09:24:52 | 9 | 7.6400 | -0.18 | (-2.30%) | 20 | 153 |
| 09:24:34 | 8 | 7.6800 | -0.14 | (-1.79%) | 20 | 154 |
| 09:24:23 | 7 | 7.6800 | -0.14 | (-1.79%) | 180 | 1 382 |
| 09:24:23 | 6 | 7.7000 | -0.12 | (-1.53%) | 20 | 154 |
| 09:24:02 | 5 | 7.7000 | -0.12 | (-1.53%) | 182 | 1 401 |
| 09:15:22 | 4 | 7.7000 | -0.12 | (-1.53%) | 22 | 169 |
| 09:15:22 | 3 | 7.7000 | -0.12 | (-1.53%) | 138 | 1 063 |
| 09:10:18 | 2 | 7.7000 | -0.12 | (-1.53%) | 50 | 385 |
| 09:09:37 | 1 | 7.8200 | 0.00 | (0.00%) | 120 | 938 |
| 03.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.03.2025 17:00:00 | 74 | 7.8200 | -0.14 | (-1.76%) | 7 | 55 |
| 03.03.2025 17:00:00 | 73 | 7.8200 | -0.14 | (-1.76%) | 5 | 39 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.03.2025 16:40:05 | 72 | 7.8400 | -0.12 | (-1.51%) | 1 | 8 |
| 03.03.2025 16:22:49 | 71 | 7.8200 | -0.14 | (-1.76%) | 1 | 8 |
| 03.03.2025 16:19:53 | 70 | 7.8200 | -0.14 | (-1.76%) | 1 | 8 |
| 03.03.2025 16:14:05 | 69 | 7.8200 | -0.14 | (-1.76%) | 1 | 8 |
| 03.03.2025 16:13:47 | 68 | 7.8000 | -0.16 | (-2.01%) | 1720 | 13 416 |
| 03.03.2025 16:13:47 | 67 | 7.8000 | -0.16 | (-2.01%) | 155 | 1 209 |
| 03.03.2025 15:54:21 | 66 | 7.8000 | -0.16 | (-2.01%) | 90 | 702 |
| 03.03.2025 15:36:34 | 65 | 7.8400 | -0.12 | (-1.51%) | 1 | 8 |
| 03.03.2025 13:32:59 | 64 | 7.8000 | -0.16 | (-2.01%) | 155 | 1 209 |
| 03.03.2025 13:32:59 | 63 | 7.8000 | -0.16 | (-2.01%) | 1379 | 10 756 |
| 03.03.2025 13:24:50 | 62 | 7.8000 | -0.16 | (-2.01%) | 90 | 702 |
| 03.03.2025 13:19:16 | 61 | 7.8000 | -0.16 | (-2.01%) | 271 | 2 114 |
| 03.03.2025 13:19:16 | 60 | 7.8200 | -0.14 | (-1.76%) | 180 | 1 408 |
| 03.03.2025 13:19:16 | 59 | 7.8400 | -0.12 | (-1.51%) | 72 | 564 |
| 03.03.2025 13:19:16 | 58 | 7.8600 | -0.10 | (-1.26%) | 600 | 4 716 |
| 03.03.2025 13:17:56 | 57 | 7.9800 | +0.02 | (+0.25%) | 89 | 710 |
| 03.03.2025 13:17:42 | 56 | 7.9600 | 0.00 | (0.00%) | 3 | 24 |
| 03.03.2025 13:15:01 | 55 | 7.9600 | 0.00 | (0.00%) | 76 | 605 |
| 03.03.2025 13:01:10 | 54 | 7.9600 | 0.00 | (0.00%) | 80 | 637 |
| 03.03.2025 12:55:29 | 53 | 7.8600 | -0.10 | (-1.26%) | 1 | 8 |
| 03.03.2025 12:55:08 | 52 | 7.8600 | -0.10 | (-1.26%) | 1 | 8 |
| 03.03.2025 12:49:19 | 51 | 7.8400 | -0.12 | (-1.51%) | 11 | 86 |
| 03.03.2025 12:43:18 | 50 | 7.9600 | 0.00 | (0.00%) | 1 | 8 |
| 03.03.2025 12:43:18 | 49 | 7.8600 | -0.10 | (-1.26%) | 1 | 8 |
| 03.03.2025 12:37:46 | 48 | 7.8400 | -0.12 | (-1.51%) | 1 | 8 |
| 03.03.2025 12:22:33 | 47 | 7.9600 | 0.00 | (0.00%) | 562 | 4 474 |
| 03.03.2025 12:21:53 | 46 | 7.9600 | 0.00 | (0.00%) | 118 | 939 |
| 03.03.2025 12:21:41 | 45 | 7.9400 | -0.02 | (-0.25%) | 20 | 159 |
| 03.03.2025 12:10:52 | 44 | 7.8000 | -0.16 | (-2.01%) | 190 | 1 482 |
| 03.03.2025 12:10:52 | 43 | 7.8200 | -0.14 | (-1.76%) | 20 | 156 |
| 03.03.2025 11:59:33 | 42 | 7.9600 | 0.00 | (0.00%) | 35 | 279 |
| 03.03.2025 11:59:33 | 41 | 7.8400 | -0.12 | (-1.51%) | 1 | 8 |
| 03.03.2025 11:26:19 | 40 | 7.8000 | -0.16 | (-2.01%) | 70 | 546 |
| 03.03.2025 11:25:23 | 39 | 7.8200 | -0.14 | (-1.76%) | 150 | 1 173 |
| 03.03.2025 11:25:23 | 38 | 7.8200 | -0.14 | (-1.76%) | 480 | 3 754 |
| 03.03.2025 10:47:29 | 37 | 7.8200 | -0.14 | (-1.76%) | 20 | 156 |
| 03.03.2025 10:09:28 | 36 | 7.9600 | 0.00 | (0.00%) | 547 | 4 354 |
| 03.03.2025 10:03:28 | 35 | 8.0000 | +0.04 | (+0.50%) | 40 | 320 |
| 03.03.2025 09:58:36 | 34 | 7.9600 | 0.00 | (0.00%) | 335 | 2 667 |
| 03.03.2025 09:53:21 | 33 | 8.0000 | +0.04 | (+0.50%) | 70 | 560 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMSTWS00019 |
|---|---|
| Data debiutu: | 14.10.1993 |
| Liczba akcji: | 20 000 000 |
| Kapitalizacja: | 151 600 000 |
| Enterprise Value: | 287 650 000 |
| 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
