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 MLS (MLSYSTEM)
16.30-0.08(-0.49%)ML SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.06.2025 14:59:19 | 44 | 16.3200 | -0.08 | (-0.49%) | 314 | 5 124 |
| 05.06.2025 14:48:24 | 43 | 16.3400 | -0.06 | (-0.37%) | 47 | 768 |
| 05.06.2025 14:46:58 | 42 | 16.3400 | -0.06 | (-0.37%) | 2 | 33 |
| 05.06.2025 14:46:58 | 41 | 16.3400 | -0.06 | (-0.37%) | 21 | 343 |
| 05.06.2025 14:45:06 | 40 | 16.3400 | -0.06 | (-0.37%) | 29 | 474 |
| 05.06.2025 14:45:06 | 39 | 16.3400 | -0.06 | (-0.37%) | 146 | 2 386 |
| 05.06.2025 14:33:12 | 38 | 16.4000 | 0.00 | (0.00%) | 1 | 16 |
| 05.06.2025 14:33:12 | 37 | 16.4000 | 0.00 | (0.00%) | 30 | 492 |
| 05.06.2025 14:09:37 | 36 | 16.5000 | +0.10 | (+0.61%) | 3 | 50 |
| 05.06.2025 13:16:46 | 35 | 16.5000 | +0.10 | (+0.61%) | 3 | 50 |
| 05.06.2025 12:33:37 | 34 | 16.5000 | +0.10 | (+0.61%) | 5 | 83 |
| 05.06.2025 12:32:12 | 33 | 16.3400 | -0.06 | (-0.37%) | 41 | 670 |
| 05.06.2025 12:21:09 | 32 | 16.5000 | +0.10 | (+0.61%) | 6 | 99 |
| 05.06.2025 11:15:15 | 31 | 16.5200 | +0.12 | (+0.73%) | 1 | 17 |
| 05.06.2025 11:14:48 | 30 | 16.3600 | -0.04 | (-0.24%) | 50 | 818 |
| 05.06.2025 11:11:11 | 29 | 16.5200 | +0.12 | (+0.73%) | 1 | 17 |
| 05.06.2025 11:08:04 | 28 | 16.5200 | +0.12 | (+0.73%) | 1 | 17 |
| 05.06.2025 11:07:51 | 27 | 16.3400 | -0.06 | (-0.37%) | 62 | 1 013 |
| 05.06.2025 11:07:51 | 26 | 16.3600 | -0.04 | (-0.24%) | 81 | 1 325 |
| 05.06.2025 11:07:51 | 25 | 16.3600 | -0.04 | (-0.24%) | 20 | 327 |
| 05.06.2025 11:00:13 | 24 | 16.5000 | +0.10 | (+0.61%) | 502 | 8 283 |
| 05.06.2025 10:59:36 | 23 | 16.5000 | +0.10 | (+0.61%) | 2 | 33 |
| 05.06.2025 10:58:36 | 22 | 16.5400 | +0.14 | (+0.85%) | 96 | 1 588 |
| 05.06.2025 10:57:25 | 21 | 16.5000 | +0.10 | (+0.61%) | 96 | 1 584 |
| 05.06.2025 10:55:18 | 20 | 16.5000 | +0.10 | (+0.61%) | 6 | 99 |
| 05.06.2025 10:09:45 | 19 | 16.5000 | +0.10 | (+0.61%) | 98 | 1 617 |
| 05.06.2025 10:09:45 | 18 | 16.4800 | +0.08 | (+0.49%) | 2 | 33 |
| 05.06.2025 10:00:04 | 17 | 16.5000 | +0.10 | (+0.61%) | 5 | 83 |
| 05.06.2025 10:00:04 | 16 | 16.4000 | 0.00 | (0.00%) | 10 | 164 |
| 05.06.2025 10:00:04 | 15 | 16.4000 | 0.00 | (0.00%) | 85 | 1 394 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2025 09:59:09 | 14 | 16.4000 | 0.00 | (0.00%) | 181 | 2 968 |
| 05.06.2025 09:53:58 | 13 | 16.3400 | -0.06 | (-0.37%) | 1 | 16 |
| 05.06.2025 09:53:58 | 12 | 16.3400 | -0.06 | (-0.37%) | 2 | 33 |
| 05.06.2025 09:50:11 | 11 | 16.4000 | 0.00 | (0.00%) | 1 | 16 |
| 05.06.2025 09:45:50 | 10 | 16.3600 | -0.04 | (-0.24%) | 10 | 164 |
| 05.06.2025 09:45:50 | 9 | 16.4000 | 0.00 | (0.00%) | 2 | 33 |
| 05.06.2025 09:45:50 | 8 | 16.4000 | 0.00 | (0.00%) | 100 | 1 640 |
| 05.06.2025 09:45:50 | 7 | 16.4000 | 0.00 | (0.00%) | 91 | 1 492 |
| 05.06.2025 09:45:50 | 6 | 16.4000 | 0.00 | (0.00%) | 40 | 656 |
| 05.06.2025 09:45:04 | 5 | 16.5400 | +0.14 | (+0.85%) | 1 | 17 |
| 05.06.2025 09:18:30 | 4 | 16.4200 | +0.02 | (+0.12%) | 375 | 6 158 |
| 05.06.2025 09:10:14 | 3 | 16.5600 | +0.16 | (+0.98%) | 11 | 182 |
| 05.06.2025 09:00:00 | 2 | 16.5800 | +0.18 | (+1.10%) | 1 | 17 |
| 05.06.2025 09:00:00 | 1 | 16.5800 | +0.18 | (+1.10%) | 3 | 50 |
| 04.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.06.2025 17:01:56 | 113 | 16.4000 | -0.16 | (-0.97%) | 31 | 508 |
| 04.06.2025 17:00:00 | 112 | 16.4000 | -0.16 | (-0.97%) | 29 | 476 |
| 04.06.2025 16:47:56 | 111 | 16.4000 | -0.16 | (-0.97%) | 50 | 820 |
| 04.06.2025 16:47:56 | 110 | 16.4000 | -0.16 | (-0.97%) | 200 | 3 280 |
| 04.06.2025 16:29:54 | 109 | 16.5000 | -0.06 | (-0.36%) | 4 | 66 |
| 04.06.2025 16:16:26 | 108 | 16.5000 | -0.06 | (-0.36%) | 4 | 66 |
| 04.06.2025 16:16:07 | 107 | 16.3600 | -0.20 | (-1.21%) | 1 | 16 |
| 04.06.2025 15:58:44 | 106 | 16.5000 | -0.06 | (-0.36%) | 5 | 83 |
| 04.06.2025 15:09:46 | 105 | 16.4800 | -0.08 | (-0.48%) | 202 | 3 329 |
| 04.06.2025 15:09:38 | 104 | 16.4200 | -0.14 | (-0.85%) | 2 | 33 |
| 04.06.2025 15:08:33 | 103 | 16.5000 | -0.06 | (-0.36%) | 100 | 1 650 |
| 04.06.2025 14:59:59 | 102 | 16.5200 | -0.04 | (-0.24%) | 5 | 83 |
| 04.06.2025 14:59:59 | 101 | 16.5800 | +0.02 | (+0.12%) | 100 | 1 658 |
| 04.06.2025 14:59:59 | 100 | 16.5800 | +0.02 | (+0.12%) | 5 | 83 |
| 04.06.2025 14:59:42 | 99 | 16.5200 | -0.04 | (-0.24%) | 45 | 743 |
| 04.06.2025 14:59:42 | 98 | 16.5800 | +0.02 | (+0.12%) | 45 | 746 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.06.2025 14:59:42 | 97 | 16.5600 | 0.00 | (0.00%) | 2 | 33 |
| 04.06.2025 14:59:42 | 96 | 16.5200 | -0.04 | (-0.24%) | 2 | 33 |
| 04.06.2025 14:59:42 | 95 | 16.5000 | -0.06 | (-0.36%) | 51 | 842 |
| 04.06.2025 14:59:24 | 94 | 16.5000 | -0.06 | (-0.36%) | 165 | 2 723 |
| 04.06.2025 14:59:24 | 93 | 16.4800 | -0.08 | (-0.48%) | 5 | 82 |
| 04.06.2025 14:58:29 | 92 | 16.4000 | -0.16 | (-0.97%) | 10 | 164 |
| 04.06.2025 14:58:29 | 91 | 16.4000 | -0.16 | (-0.97%) | 35 | 574 |
| 04.06.2025 14:58:29 | 90 | 16.4000 | -0.16 | (-0.97%) | 65 | 1 066 |
| 04.06.2025 14:47:19 | 89 | 16.3200 | -0.24 | (-1.45%) | 86 | 1 404 |
| 04.06.2025 14:47:19 | 88 | 16.3200 | -0.24 | (-1.45%) | 100 | 1 632 |
| 04.06.2025 14:47:19 | 87 | 16.3200 | -0.24 | (-1.45%) | 64 | 1 044 |
| 04.06.2025 14:30:08 | 86 | 16.3200 | -0.24 | (-1.45%) | 25 | 408 |
| 04.06.2025 14:28:02 | 85 | 16.3200 | -0.24 | (-1.45%) | 11 | 180 |
| 04.06.2025 14:28:02 | 84 | 16.3200 | -0.24 | (-1.45%) | 2 | 33 |
| 04.06.2025 14:28:02 | 83 | 16.3400 | -0.22 | (-1.33%) | 13 | 212 |
| 04.06.2025 14:12:21 | 82 | 16.3400 | -0.22 | (-1.33%) | 387 | 6 324 |
| 04.06.2025 14:12:21 | 81 | 16.3600 | -0.20 | (-1.21%) | 100 | 1 636 |
| 04.06.2025 14:12:21 | 80 | 16.3800 | -0.18 | (-1.09%) | 100 | 1 638 |
| 04.06.2025 14:12:21 | 79 | 16.4000 | -0.16 | (-0.97%) | 163 | 2 673 |
| 04.06.2025 13:49:29 | 78 | 16.5000 | -0.06 | (-0.36%) | 84 | 1 386 |
| 04.06.2025 13:22:40 | 77 | 16.5000 | -0.06 | (-0.36%) | 100 | 1 650 |
| 04.06.2025 12:47:21 | 76 | 16.5800 | +0.02 | (+0.12%) | 1 | 17 |
| 04.06.2025 12:40:46 | 75 | 16.4000 | -0.16 | (-0.97%) | 444 | 7 282 |
| 04.06.2025 12:40:46 | 74 | 16.4200 | -0.14 | (-0.85%) | 2 | 33 |
| 04.06.2025 12:39:36 | 73 | 16.5000 | -0.06 | (-0.36%) | 250 | 4 125 |
| 04.06.2025 12:39:36 | 72 | 16.5200 | -0.04 | (-0.24%) | 3 | 50 |
| 04.06.2025 12:39:36 | 71 | 16.5600 | 0.00 | (0.00%) | 186 | 3 080 |
| 04.06.2025 12:31:30 | 70 | 16.5600 | 0.00 | (0.00%) | 117 | 1 938 |
| 04.06.2025 12:21:52 | 69 | 16.6000 | +0.04 | (+0.24%) | 50 | 830 |
| 04.06.2025 12:21:52 | 68 | 16.6000 | +0.04 | (+0.24%) | 50 | 830 |
| 04.06.2025 12:19:10 | 67 | 16.6000 | +0.04 | (+0.24%) | 50 | 830 |
| 04.06.2025 12:13:18 | 66 | 16.6000 | +0.04 | (+0.24%) | 50 | 830 |
| 04.06.2025 12:13:18 | 65 | 16.6000 | +0.04 | (+0.24%) | 50 | 830 |
| 04.06.2025 12:06:37 | 64 | 16.5600 | 0.00 | (0.00%) | 667 | 11 046 |
| 04.06.2025 12:06:37 | 63 | 16.5600 | 0.00 | (0.00%) | 163 | 2 699 |
| 04.06.2025 12:05:01 | 62 | 16.5800 | +0.02 | (+0.12%) | 5 | 83 |
| 04.06.2025 12:05:01 | 61 | 16.5800 | +0.02 | (+0.12%) | 45 | 746 |
| 04.06.2025 12:02:54 | 60 | 16.6000 | +0.04 | (+0.24%) | 3 | 50 |
| 04.06.2025 12:02:54 | 59 | 16.6000 | +0.04 | (+0.24%) | 32 | 531 |
| 04.06.2025 12:02:54 | 58 | 16.6200 | +0.06 | (+0.36%) | 156 | 2 593 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMLSTM00015 |
|---|---|
| Liczba akcji: | 7 381 091 |
| Kapitalizacja: | 120 311 783 |
| Enterprise Value: | |
| 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: | Edyta Stanek |
| NIP: | 5170204997 |
| REGON: | 180206288 |
| KRS: | 0000565236 |
| Telefon: | +48 (17) 778 82 66 |
| WWW: | https://ir.mlsystem.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
