Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MLS (MLSYSTEM)
30.50-0.40(-1.29%)ML SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 22.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 22.11.2024 16:48:23 | 68 | 30.5000 | -0.40 | (-1.29%) | 5 | 153 |
| 22.11.2024 16:48:23 | 67 | 30.4500 | -0.45 | (-1.46%) | 50 | 1 523 |
| 22.11.2024 16:46:20 | 66 | 30.2000 | -0.70 | (-2.27%) | 205 | 6 191 |
| 22.11.2024 16:46:20 | 65 | 30.4000 | -0.50 | (-1.62%) | 145 | 4 408 |
| 22.11.2024 16:46:10 | 64 | 30.4000 | -0.50 | (-1.62%) | 55 | 1 672 |
| 22.11.2024 16:43:30 | 63 | 30.1000 | -0.80 | (-2.59%) | 100 | 3 010 |
| 22.11.2024 16:04:05 | 62 | 30.1000 | -0.80 | (-2.59%) | 19 | 572 |
| 22.11.2024 16:04:05 | 61 | 30.1500 | -0.75 | (-2.43%) | 15 | 452 |
| 22.11.2024 15:54:59 | 60 | 30.1000 | -0.80 | (-2.59%) | 24 | 722 |
| 22.11.2024 15:54:59 | 59 | 30.1000 | -0.80 | (-2.59%) | 50 | 1 505 |
| 22.11.2024 15:54:59 | 58 | 30.1000 | -0.80 | (-2.59%) | 3 | 90 |
| 22.11.2024 15:54:59 | 57 | 30.1500 | -0.75 | (-2.43%) | 123 | 3 708 |
| 22.11.2024 15:48:01 | 56 | 30.1500 | -0.75 | (-2.43%) | 80 | 2 412 |
| 22.11.2024 15:39:38 | 55 | 30.5000 | -0.40 | (-1.29%) | 70 | 2 135 |
| 22.11.2024 14:50:04 | 54 | 30.6500 | -0.25 | (-0.81%) | 1 | 31 |
| 22.11.2024 14:49:20 | 53 | 30.1500 | -0.75 | (-2.43%) | 1154 | 34 793 |
| 22.11.2024 14:43:17 | 52 | 30.1500 | -0.75 | (-2.43%) | 21 | 633 |
| 22.11.2024 14:43:17 | 51 | 30.2500 | -0.65 | (-2.10%) | 64 | 1 936 |
| 22.11.2024 14:39:38 | 50 | 30.6500 | -0.25 | (-0.81%) | 44 | 1 349 |
| 22.11.2024 14:25:31 | 49 | 30.6500 | -0.25 | (-0.81%) | 8 | 245 |
| 22.11.2024 14:25:31 | 48 | 30.6000 | -0.30 | (-0.97%) | 7 | 214 |
| 22.11.2024 14:11:41 | 47 | 30.6000 | -0.30 | (-0.97%) | 86 | 2 632 |
| 22.11.2024 14:11:37 | 46 | 30.6000 | -0.30 | (-0.97%) | 39 | 1 193 |
| 22.11.2024 14:11:37 | 45 | 30.6000 | -0.30 | (-0.97%) | 5 | 153 |
| 22.11.2024 14:11:37 | 44 | 30.6000 | -0.30 | (-0.97%) | 20 | 612 |
| 22.11.2024 13:56:05 | 43 | 30.6000 | -0.30 | (-0.97%) | 130 | 3 978 |
| 22.11.2024 13:34:33 | 42 | 30.4000 | -0.50 | (-1.62%) | 20 | 608 |
| 22.11.2024 13:34:33 | 41 | 30.4000 | -0.50 | (-1.62%) | 100 | 3 040 |
| 22.11.2024 13:34:33 | 40 | 30.4000 | -0.50 | (-1.62%) | 15 | 456 |
| 22.11.2024 13:12:04 | 39 | 30.4000 | -0.50 | (-1.62%) | 5 | 152 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.11.2024 12:39:50 | 38 | 30.2500 | -0.65 | (-2.10%) | 46 | 1 392 |
| 22.11.2024 12:07:37 | 37 | 30.1000 | -0.80 | (-2.59%) | 31 | 933 |
| 22.11.2024 12:07:37 | 36 | 30.1000 | -0.80 | (-2.59%) | 29 | 873 |
| 22.11.2024 12:06:04 | 35 | 30.1500 | -0.75 | (-2.43%) | 100 | 3 015 |
| 22.11.2024 12:02:59 | 34 | 30.1500 | -0.75 | (-2.43%) | 150 | 4 523 |
| 22.11.2024 12:02:28 | 33 | 30.1500 | -0.75 | (-2.43%) | 150 | 4 523 |
| 22.11.2024 11:58:10 | 32 | 30.1000 | -0.80 | (-2.59%) | 21 | 632 |
| 22.11.2024 11:58:10 | 31 | 30.1000 | -0.80 | (-2.59%) | 19 | 572 |
| 22.11.2024 11:46:30 | 30 | 30.1500 | -0.75 | (-2.43%) | 15 | 452 |
| 22.11.2024 11:29:34 | 29 | 30.1500 | -0.75 | (-2.43%) | 35 | 1 055 |
| 22.11.2024 11:01:22 | 28 | 30.1000 | -0.80 | (-2.59%) | 100 | 3 010 |
| 22.11.2024 10:53:21 | 27 | 30.1000 | -0.80 | (-2.59%) | 12 | 361 |
| 22.11.2024 10:40:15 | 26 | 30.1000 | -0.80 | (-2.59%) | 10 | 301 |
| 22.11.2024 10:40:15 | 25 | 30.1500 | -0.75 | (-2.43%) | 6 | 181 |
| 22.11.2024 10:23:54 | 24 | 30.1000 | -0.80 | (-2.59%) | 59 | 1 776 |
| 22.11.2024 10:23:54 | 23 | 30.1000 | -0.80 | (-2.59%) | 41 | 1 234 |
| 22.11.2024 10:23:01 | 22 | 30.1000 | -0.80 | (-2.59%) | 32 | 963 |
| 22.11.2024 10:21:00 | 21 | 30.1000 | -0.80 | (-2.59%) | 7 | 211 |
| 22.11.2024 10:21:00 | 20 | 30.1000 | -0.80 | (-2.59%) | 1 | 30 |
| 22.11.2024 10:21:00 | 19 | 30.1500 | -0.75 | (-2.43%) | 150 | 4 523 |
| 22.11.2024 10:21:00 | 18 | 30.2000 | -0.70 | (-2.27%) | 60 | 1 812 |
| 22.11.2024 10:21:00 | 17 | 30.2000 | -0.70 | (-2.27%) | 60 | 1 812 |
| 22.11.2024 10:21:00 | 16 | 30.2500 | -0.65 | (-2.10%) | 14 | 424 |
| 22.11.2024 10:21:00 | 15 | 30.4000 | -0.50 | (-1.62%) | 107 | 3 253 |
| 22.11.2024 10:21:00 | 14 | 30.4500 | -0.45 | (-1.46%) | 100 | 3 045 |
| 22.11.2024 10:21:00 | 13 | 30.4500 | -0.45 | (-1.46%) | 1 | 30 |
| 22.11.2024 10:16:52 | 12 | 30.6500 | -0.25 | (-0.81%) | 131 | 4 015 |
| 22.11.2024 10:16:46 | 11 | 30.6500 | -0.25 | (-0.81%) | 19 | 582 |
| 22.11.2024 10:16:12 | 10 | 30.6500 | -0.25 | (-0.81%) | 56 | 1 716 |
| 22.11.2024 10:16:12 | 9 | 30.6500 | -0.25 | (-0.81%) | 10 | 307 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.11.2024 10:16:12 | 8 | 30.6500 | -0.25 | (-0.81%) | 34 | 1 042 |
| 22.11.2024 09:56:04 | 7 | 30.6500 | -0.25 | (-0.81%) | 50 | 1 533 |
| 22.11.2024 09:44:17 | 6 | 30.6500 | -0.25 | (-0.81%) | 10 | 307 |
| 22.11.2024 09:10:29 | 5 | 30.8000 | -0.10 | (-0.32%) | 2 | 62 |
| 22.11.2024 09:06:05 | 4 | 30.8000 | -0.10 | (-0.32%) | 5 | 154 |
| 22.11.2024 09:06:05 | 3 | 30.7500 | -0.15 | (-0.49%) | 25 | 769 |
| 22.11.2024 09:00:00 | 2 | 30.8000 | -0.10 | (-0.32%) | 6 | 185 |
| 22.11.2024 09:00:00 | 1 | 30.8000 | -0.10 | (-0.32%) | 1 | 31 |
| 21.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.11.2024 17:00:00 | 77 | 30.9000 | +1.05 | (+3.52%) | 3 | 93 |
| 21.11.2024 16:49:49 | 76 | 30.8500 | +1.00 | (+3.35%) | 32 | 987 |
| 21.11.2024 16:49:49 | 75 | 30.8500 | +1.00 | (+3.35%) | 50 | 1 543 |
| 21.11.2024 16:49:49 | 74 | 30.8500 | +1.00 | (+3.35%) | 18 | 555 |
| 21.11.2024 16:49:30 | 73 | 30.8500 | +1.00 | (+3.35%) | 2 | 62 |
| 21.11.2024 16:43:55 | 72 | 30.4000 | +0.55 | (+1.84%) | 34 | 1 034 |
| 21.11.2024 16:43:55 | 71 | 30.4500 | +0.60 | (+2.01%) | 16 | 487 |
| 21.11.2024 16:43:39 | 70 | 30.4500 | +0.60 | (+2.01%) | 50 | 1 523 |
| 21.11.2024 16:43:05 | 69 | 30.4500 | +0.60 | (+2.01%) | 14 | 426 |
| 21.11.2024 16:34:41 | 68 | 30.4500 | +0.60 | (+2.01%) | 20 | 609 |
| 21.11.2024 16:28:07 | 67 | 30.8500 | +1.00 | (+3.35%) | 100 | 3 085 |
| 21.11.2024 16:13:28 | 66 | 30.8500 | +1.00 | (+3.35%) | 150 | 4 628 |
| 21.11.2024 16:03:05 | 65 | 30.8500 | +1.00 | (+3.35%) | 25 | 771 |
| 21.11.2024 16:00:55 | 64 | 30.8500 | +1.00 | (+3.35%) | 80 | 2 468 |
| 21.11.2024 15:56:14 | 63 | 30.4000 | +0.55 | (+1.84%) | 9 | 274 |
| 21.11.2024 15:33:44 | 62 | 30.9000 | +1.05 | (+3.52%) | 18 | 556 |
| 21.11.2024 15:33:44 | 61 | 30.8500 | +1.00 | (+3.35%) | 22 | 679 |
| 21.11.2024 15:14:45 | 60 | 30.8000 | +0.95 | (+3.18%) | 160 | 4 928 |
| 21.11.2024 15:14:45 | 59 | 30.7500 | +0.90 | (+3.02%) | 63 | 1 937 |
| 21.11.2024 15:14:45 | 58 | 30.7000 | +0.85 | (+2.85%) | 150 | 4 605 |
| 21.11.2024 15:14:45 | 57 | 30.7000 | +0.85 | (+2.85%) | 50 | 1 535 |
| 21.11.2024 15:14:45 | 56 | 30.6500 | +0.80 | (+2.68%) | 1 | 31 |
| 21.11.2024 15:14:45 | 55 | 30.6000 | +0.75 | (+2.51%) | 60 | 1 836 |
| 21.11.2024 15:14:45 | 54 | 30.6000 | +0.75 | (+2.51%) | 200 | 6 120 |
| 21.11.2024 15:14:45 | 53 | 30.5500 | +0.70 | (+2.35%) | 31 | 947 |
| 21.11.2024 14:16:13 | 52 | 30.2500 | +0.40 | (+1.34%) | 2 | 61 |
| 21.11.2024 14:16:13 | 51 | 30.3000 | +0.45 | (+1.51%) | 6 | 182 |
| 21.11.2024 13:21:45 | 50 | 30.5500 | +0.70 | (+2.35%) | 19 | 580 |
| 21.11.2024 13:21:45 | 49 | 30.5500 | +0.70 | (+2.35%) | 1 | 31 |
| 21.11.2024 12:58:46 | 48 | 30.5000 | +0.65 | (+2.18%) | 150 | 4 575 |
| 21.11.2024 12:46:33 | 47 | 30.2000 | +0.35 | (+1.17%) | 136 | 4 107 |
| 21.11.2024 12:31:17 | 46 | 30.0500 | +0.20 | (+0.67%) | 1 | 30 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMLSTM00015 |
|---|---|
| Liczba akcji: | 7 381 091 |
| Kapitalizacja: | 225 123 276 |
| Enterprise Value: | 326 650 276 |
| Branża: | Energia |
ML System to spółka technologiczna, oferująca innowacyjne rozwiązania fotowoltaiczne zintegrowane z budownictwem (BIPV). Spółka rozwija takie... ML System to spółka technologiczna, oferująca innowacyjne rozwiązania fotowoltaiczne zintegrowane z budownictwem (BIPV). Spółka rozwija takie technologie jak m.in. ultralekkie szkło budowlane - Ultra PV oraz Quantum Glass (fotowoltaiczne szyby zespolone oparte o kropki kwantowe) służących do pozyskiwania energii elektrycznej z promieni słonecznych. Ponadto na życzenie zleceniodawców spółka zajmuje się montażem systemu NoFrost odpowiedzialnego za topienie śniegu i ogrzewanie pomieszczeń.
| Nazwa: | ML SYSTEM SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Zaczernie 190 G, 36-062, Zaczernie, POLSKA |
| CEO: | Dawid Cycoń |
| NIP: | 5170204997 |
| REGON: | 180206288 |
| KRS: | 0000565236 |
| Telefon: | +48 (17) 778 82 66 |
| WWW: | https://ir.mlsystem.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
