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)
14.54-0.16(-1.09%)ML SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.04.2025 12:50:09 | 80 | 14.3000 | -0.14 | (-0.97%) | 13 | 186 |
| 25.04.2025 12:49:36 | 79 | 14.2800 | -0.16 | (-1.11%) | 15 | 214 |
| 25.04.2025 12:33:36 | 78 | 14.1800 | -0.26 | (-1.80%) | 32 | 454 |
| 25.04.2025 12:33:36 | 77 | 14.1800 | -0.26 | (-1.80%) | 68 | 964 |
| 25.04.2025 12:29:38 | 76 | 14.1800 | -0.26 | (-1.80%) | 1 | 14 |
| 25.04.2025 12:29:38 | 75 | 14.1800 | -0.26 | (-1.80%) | 292 | 4 141 |
| 25.04.2025 12:29:38 | 74 | 14.1800 | -0.26 | (-1.80%) | 34 | 482 |
| 25.04.2025 12:29:38 | 73 | 14.1800 | -0.26 | (-1.80%) | 1 | 14 |
| 25.04.2025 12:29:38 | 72 | 14.1800 | -0.26 | (-1.80%) | 39 | 553 |
| 25.04.2025 12:29:38 | 71 | 14.2400 | -0.20 | (-1.39%) | 4 | 57 |
| 25.04.2025 12:29:38 | 70 | 14.2400 | -0.20 | (-1.39%) | 46 | 655 |
| 25.04.2025 12:24:47 | 69 | 14.3000 | -0.14 | (-0.97%) | 100 | 1 430 |
| 25.04.2025 12:24:10 | 68 | 14.3000 | -0.14 | (-0.97%) | 65 | 930 |
| 25.04.2025 12:24:10 | 67 | 14.3000 | -0.14 | (-0.97%) | 4 | 57 |
| 25.04.2025 12:22:26 | 66 | 14.3000 | -0.14 | (-0.97%) | 46 | 658 |
| 25.04.2025 12:22:26 | 65 | 14.2800 | -0.16 | (-1.11%) | 54 | 771 |
| 25.04.2025 12:01:42 | 64 | 14.1800 | -0.26 | (-1.80%) | 61 | 865 |
| 25.04.2025 12:01:42 | 63 | 14.1800 | -0.26 | (-1.80%) | 1 | 14 |
| 25.04.2025 12:01:42 | 62 | 14.1800 | -0.26 | (-1.80%) | 38 | 539 |
| 25.04.2025 11:39:55 | 61 | 14.2800 | -0.16 | (-1.11%) | 1 | 14 |
| 25.04.2025 11:34:18 | 60 | 14.2400 | -0.20 | (-1.39%) | 100 | 1 424 |
| 25.04.2025 11:21:23 | 59 | 14.2400 | -0.20 | (-1.39%) | 407 | 5 796 |
| 25.04.2025 11:16:37 | 58 | 14.2000 | -0.24 | (-1.66%) | 126 | 1 789 |
| 25.04.2025 11:16:37 | 57 | 14.2000 | -0.24 | (-1.66%) | 100 | 1 420 |
| 25.04.2025 11:16:37 | 56 | 14.2000 | -0.24 | (-1.66%) | 1 | 14 |
| 25.04.2025 11:10:58 | 55 | 14.2200 | -0.22 | (-1.52%) | 99 | 1 408 |
| 25.04.2025 11:10:58 | 54 | 14.2200 | -0.22 | (-1.52%) | 100 | 1 422 |
| 25.04.2025 11:10:58 | 53 | 14.2200 | -0.22 | (-1.52%) | 75 | 1 067 |
| 25.04.2025 11:10:58 | 52 | 14.2200 | -0.22 | (-1.52%) | 1 | 14 |
| 25.04.2025 11:10:58 | 51 | 14.2200 | -0.22 | (-1.52%) | 20 | 284 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.04.2025 11:10:58 | 50 | 14.2200 | -0.22 | (-1.52%) | 55 | 782 |
| 25.04.2025 11:08:04 | 49 | 14.3200 | -0.12 | (-0.83%) | 2 | 29 |
| 25.04.2025 10:46:31 | 48 | 14.3200 | -0.12 | (-0.83%) | 1 | 14 |
| 25.04.2025 10:42:07 | 47 | 14.3200 | -0.12 | (-0.83%) | 50 | 716 |
| 25.04.2025 10:42:07 | 46 | 14.4000 | -0.04 | (-0.28%) | 345 | 4 968 |
| 25.04.2025 10:42:07 | 45 | 14.3800 | -0.06 | (-0.42%) | 50 | 719 |
| 25.04.2025 10:42:07 | 44 | 14.3600 | -0.08 | (-0.55%) | 200 | 2 872 |
| 25.04.2025 10:42:07 | 43 | 14.3400 | -0.10 | (-0.69%) | 55 | 789 |
| 25.04.2025 10:37:26 | 42 | 14.2200 | -0.22 | (-1.52%) | 100 | 1 422 |
| 25.04.2025 10:35:55 | 41 | 14.2200 | -0.22 | (-1.52%) | 1 | 14 |
| 25.04.2025 10:35:55 | 40 | 14.2200 | -0.22 | (-1.52%) | 2 | 28 |
| 25.04.2025 10:35:55 | 39 | 14.2200 | -0.22 | (-1.52%) | 351 | 4 991 |
| 25.04.2025 10:33:21 | 38 | 14.2600 | -0.18 | (-1.25%) | 84 | 1 198 |
| 25.04.2025 10:33:21 | 37 | 14.2600 | -0.18 | (-1.25%) | 1 | 14 |
| 25.04.2025 10:33:21 | 36 | 14.2600 | -0.18 | (-1.25%) | 15 | 214 |
| 25.04.2025 10:15:13 | 35 | 14.3000 | -0.14 | (-0.97%) | 100 | 1 430 |
| 25.04.2025 10:08:32 | 34 | 14.4600 | +0.02 | (+0.14%) | 45 | 651 |
| 25.04.2025 10:08:32 | 33 | 14.4600 | +0.02 | (+0.14%) | 55 | 795 |
| 25.04.2025 10:05:31 | 32 | 14.4000 | -0.04 | (-0.28%) | 143 | 2 059 |
| 25.04.2025 10:05:19 | 31 | 14.4000 | -0.04 | (-0.28%) | 50 | 720 |
| 25.04.2025 10:05:19 | 30 | 14.3800 | -0.06 | (-0.42%) | 49 | 705 |
| 25.04.2025 09:45:34 | 29 | 14.3000 | -0.14 | (-0.97%) | 1 | 14 |
| 25.04.2025 09:35:39 | 28 | 14.2200 | -0.22 | (-1.52%) | 112 | 1 593 |
| 25.04.2025 09:35:39 | 27 | 14.2200 | -0.22 | (-1.52%) | 300 | 4 266 |
| 25.04.2025 09:35:39 | 26 | 14.2400 | -0.20 | (-1.39%) | 50 | 712 |
| 25.04.2025 09:35:39 | 25 | 14.2400 | -0.20 | (-1.39%) | 1 | 14 |
| 25.04.2025 09:35:39 | 24 | 14.2600 | -0.18 | (-1.25%) | 312 | 4 449 |
| 25.04.2025 09:35:39 | 23 | 14.2800 | -0.16 | (-1.11%) | 195 | 2 785 |
| 25.04.2025 09:35:39 | 22 | 14.3200 | -0.12 | (-0.83%) | 300 | 4 296 |
| 25.04.2025 09:35:39 | 21 | 14.4000 | -0.04 | (-0.28%) | 530 | 7 632 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.04.2025 09:35:39 | 20 | 14.4000 | -0.04 | (-0.28%) | 200 | 2 880 |
| 25.04.2025 09:27:56 | 19 | 14.4000 | -0.04 | (-0.28%) | 400 | 5 760 |
| 25.04.2025 09:22:24 | 18 | 14.5000 | +0.06 | (+0.42%) | 200 | 2 900 |
| 25.04.2025 09:11:29 | 17 | 14.6000 | +0.16 | (+1.11%) | 23 | 336 |
| 25.04.2025 09:11:29 | 16 | 14.6000 | +0.16 | (+1.11%) | 355 | 5 183 |
| 25.04.2025 09:11:29 | 15 | 14.5800 | +0.14 | (+0.97%) | 200 | 2 916 |
| 25.04.2025 09:11:29 | 14 | 14.5800 | +0.14 | (+0.97%) | 100 | 1 458 |
| 25.04.2025 09:11:29 | 13 | 14.5800 | +0.14 | (+0.97%) | 1 | 15 |
| 25.04.2025 09:11:29 | 12 | 14.4400 | 0.00 | (0.00%) | 21 | 303 |
| 25.04.2025 09:08:09 | 11 | 14.4400 | 0.00 | (0.00%) | 94 | 1 357 |
| 25.04.2025 09:02:36 | 10 | 14.4400 | 0.00 | (0.00%) | 606 | 8 751 |
| 25.04.2025 09:02:01 | 9 | 14.4400 | 0.00 | (0.00%) | 300 | 4 332 |
| 25.04.2025 09:00:50 | 8 | 14.5200 | +0.08 | (+0.55%) | 263 | 3 819 |
| 25.04.2025 09:00:45 | 7 | 14.5000 | +0.06 | (+0.42%) | 230 | 3 335 |
| 25.04.2025 09:00:36 | 6 | 14.5000 | +0.06 | (+0.42%) | 290 | 4 205 |
| 25.04.2025 09:00:36 | 5 | 14.4800 | +0.04 | (+0.28%) | 150 | 2 172 |
| 25.04.2025 09:00:36 | 4 | 14.4800 | +0.04 | (+0.28%) | 1 | 14 |
| 25.04.2025 09:00:36 | 3 | 14.4600 | +0.02 | (+0.14%) | 59 | 853 |
| 25.04.2025 09:00:00 | 2 | 14.4600 | +0.02 | (+0.14%) | 2 | 29 |
| 25.04.2025 09:00:00 | 1 | 14.4600 | +0.02 | (+0.14%) | 5 | 72 |
| 24.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 17:02:08 | 318 | 14.4400 | -0.34 | (-2.30%) | 27 | 390 |
| 24.04.2025 17:02:08 | 317 | 14.4400 | -0.34 | (-2.30%) | 300 | 4 332 |
| 24.04.2025 17:02:08 | 316 | 14.4400 | -0.34 | (-2.30%) | 23 | 332 |
| 24.04.2025 17:00:00 | 315 | 14.4400 | -0.34 | (-2.30%) | 200 | 2 888 |
| 24.04.2025 17:00:00 | 314 | 14.4400 | -0.34 | (-2.30%) | 41 | 592 |
| 24.04.2025 17:00:00 | 313 | 14.4400 | -0.34 | (-2.30%) | 17 | 245 |
| 24.04.2025 16:49:55 | 312 | 14.4600 | -0.32 | (-2.17%) | 12 | 174 |
| 24.04.2025 16:48:12 | 311 | 14.4600 | -0.32 | (-2.17%) | 40 | 578 |
| 24.04.2025 16:44:04 | 310 | 14.4600 | -0.32 | (-2.17%) | 4 | 58 |
| 24.04.2025 16:43:26 | 309 | 14.4600 | -0.32 | (-2.17%) | 8 | 116 |
| 24.04.2025 16:42:57 | 308 | 14.4000 | -0.38 | (-2.57%) | 100 | 1 440 |
| 24.04.2025 16:41:21 | 307 | 14.4000 | -0.38 | (-2.57%) | 30 | 432 |
| 24.04.2025 16:40:17 | 306 | 14.2800 | -0.50 | (-3.38%) | 5 | 71 |
| 24.04.2025 16:39:30 | 305 | 14.2800 | -0.50 | (-3.38%) | 5 | 71 |
| 24.04.2025 16:37:49 | 304 | 14.2800 | -0.50 | (-3.38%) | 210 | 2 999 |
| 24.04.2025 16:36:01 | 303 | 14.2600 | -0.52 | (-3.52%) | 175 | 2 496 |
| 24.04.2025 16:32:35 | 302 | 14.2600 | -0.52 | (-3.52%) | 450 | 6 417 |
| 24.04.2025 16:32:10 | 301 | 14.2600 | -0.52 | (-3.52%) | 73 | 1 041 |
| 24.04.2025 16:31:05 | 300 | 14.2600 | -0.52 | (-3.52%) | 57 | 813 |
| 24.04.2025 16:29:54 | 299 | 14.2600 | -0.52 | (-3.52%) | 140 | 1 996 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMLSTM00015 |
|---|---|
| Liczba akcji: | 7 381 091 |
| Kapitalizacja: | 107 321 063 |
| 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
