Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MLS (MLSYSTEM)
16.56+0.86(+5.48%)ML SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.06.2025 10:16:10 | 52 | 16.1800 | +0.48 | (+3.06%) | 10 | 162 |
| 03.06.2025 10:15:28 | 51 | 16.1800 | +0.48 | (+3.06%) | 59 | 955 |
| 03.06.2025 10:15:28 | 50 | 16.1800 | +0.48 | (+3.06%) | 11 | 178 |
| 03.06.2025 10:15:01 | 49 | 16.2000 | +0.50 | (+3.18%) | 423 | 6 853 |
| 03.06.2025 10:14:52 | 48 | 16.2000 | +0.50 | (+3.18%) | 77 | 1 247 |
| 03.06.2025 10:14:52 | 47 | 16.2400 | +0.54 | (+3.44%) | 90 | 1 462 |
| 03.06.2025 10:13:36 | 46 | 16.3000 | +0.60 | (+3.82%) | 63 | 1 027 |
| 03.06.2025 10:13:36 | 45 | 16.2800 | +0.58 | (+3.69%) | 3 | 49 |
| 03.06.2025 10:13:36 | 44 | 16.2600 | +0.56 | (+3.57%) | 53 | 862 |
| 03.06.2025 10:13:36 | 43 | 16.2400 | +0.54 | (+3.44%) | 32 | 520 |
| 03.06.2025 10:13:36 | 42 | 16.2000 | +0.50 | (+3.18%) | 80 | 1 296 |
| 03.06.2025 10:13:17 | 41 | 16.2600 | +0.56 | (+3.57%) | 197 | 3 203 |
| 03.06.2025 10:13:17 | 40 | 16.2600 | +0.56 | (+3.57%) | 3 | 49 |
| 03.06.2025 10:13:17 | 39 | 16.1800 | +0.48 | (+3.06%) | 200 | 3 236 |
| 03.06.2025 10:13:17 | 38 | 16.1800 | +0.48 | (+3.06%) | 100 | 1 618 |
| 03.06.2025 10:13:02 | 37 | 16.1000 | +0.40 | (+2.55%) | 250 | 4 025 |
| 03.06.2025 10:12:56 | 36 | 16.0200 | +0.32 | (+2.04%) | 1 | 16 |
| 03.06.2025 10:12:55 | 35 | 16.0000 | +0.30 | (+1.91%) | 200 | 3 200 |
| 03.06.2025 10:12:55 | 34 | 16.0000 | +0.30 | (+1.91%) | 124 | 1 984 |
| 03.06.2025 10:12:36 | 33 | 16.0000 | +0.30 | (+1.91%) | 376 | 6 016 |
| 03.06.2025 10:12:36 | 32 | 15.9800 | +0.28 | (+1.78%) | 50 | 799 |
| 03.06.2025 10:12:36 | 31 | 15.9800 | +0.28 | (+1.78%) | 199 | 3 180 |
| 03.06.2025 10:12:36 | 30 | 15.9600 | +0.26 | (+1.66%) | 250 | 3 990 |
| 03.06.2025 10:12:36 | 29 | 15.9200 | +0.22 | (+1.40%) | 2 | 32 |
| 03.06.2025 10:12:17 | 28 | 15.9000 | +0.20 | (+1.27%) | 200 | 3 180 |
| 03.06.2025 10:12:17 | 27 | 15.8800 | +0.18 | (+1.15%) | 200 | 3 176 |
| 03.06.2025 10:12:17 | 26 | 15.8600 | +0.16 | (+1.02%) | 100 | 1 586 |
| 03.06.2025 10:12:17 | 25 | 15.8600 | +0.16 | (+1.02%) | 188 | 2 982 |
| 03.06.2025 10:12:17 | 24 | 15.8600 | +0.16 | (+1.02%) | 81 | 1 285 |
| 03.06.2025 10:09:38 | 23 | 15.8000 | +0.10 | (+0.64%) | 1 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2025 10:09:38 | 22 | 15.8000 | +0.10 | (+0.64%) | 91 | 1 438 |
| 03.06.2025 10:09:38 | 21 | 15.7400 | +0.04 | (+0.25%) | 1 | 16 |
| 03.06.2025 10:09:38 | 20 | 15.7400 | +0.04 | (+0.25%) | 30 | 472 |
| 03.06.2025 10:08:59 | 19 | 15.7000 | 0.00 | (0.00%) | 10 | 157 |
| 03.06.2025 09:49:01 | 18 | 15.7400 | +0.04 | (+0.25%) | 20 | 315 |
| 03.06.2025 09:48:25 | 17 | 15.6800 | -0.02 | (-0.13%) | 10 | 157 |
| 03.06.2025 09:48:25 | 16 | 15.6800 | -0.02 | (-0.13%) | 50 | 784 |
| 03.06.2025 09:48:25 | 15 | 15.6800 | -0.02 | (-0.13%) | 30 | 470 |
| 03.06.2025 09:31:40 | 14 | 15.8000 | +0.10 | (+0.64%) | 1 | 16 |
| 03.06.2025 09:26:25 | 13 | 15.8000 | +0.10 | (+0.64%) | 10 | 158 |
| 03.06.2025 09:18:10 | 12 | 15.6800 | -0.02 | (-0.13%) | 164 | 2 572 |
| 03.06.2025 09:13:43 | 11 | 15.8600 | +0.16 | (+1.02%) | 6 | 95 |
| 03.06.2025 09:13:38 | 10 | 15.8600 | +0.16 | (+1.02%) | 1 | 16 |
| 03.06.2025 09:13:38 | 9 | 15.8600 | +0.16 | (+1.02%) | 6 | 95 |
| 03.06.2025 09:12:59 | 8 | 15.8200 | +0.12 | (+0.76%) | 30 | 475 |
| 03.06.2025 09:12:59 | 7 | 15.8000 | +0.10 | (+0.64%) | 316 | 4 993 |
| 03.06.2025 09:01:47 | 6 | 15.8600 | +0.16 | (+1.02%) | 6 | 95 |
| 03.06.2025 09:00:53 | 5 | 15.8800 | +0.18 | (+1.15%) | 25 | 397 |
| 03.06.2025 09:00:53 | 4 | 15.8600 | +0.16 | (+1.02%) | 100 | 1 586 |
| 03.06.2025 09:00:00 | 3 | 15.8800 | +0.18 | (+1.15%) | 123 | 1 953 |
| 03.06.2025 09:00:00 | 2 | 15.8800 | +0.18 | (+1.15%) | 27 | 429 |
| 03.06.2025 09:00:00 | 1 | 15.8800 | +0.18 | (+1.15%) | 3 | 48 |
| 02.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2025 17:00:00 | 139 | 15.7000 | -0.36 | (-2.24%) | 11 | 173 |
| 02.06.2025 17:00:00 | 138 | 15.7000 | -0.36 | (-2.24%) | 25 | 393 |
| 02.06.2025 16:45:11 | 137 | 15.8400 | -0.22 | (-1.37%) | 127 | 2 012 |
| 02.06.2025 16:37:19 | 136 | 15.8400 | -0.22 | (-1.37%) | 1 | 16 |
| 02.06.2025 16:37:19 | 135 | 15.8400 | -0.22 | (-1.37%) | 10 | 158 |
| 02.06.2025 16:37:19 | 134 | 15.8400 | -0.22 | (-1.37%) | 50 | 792 |
| 02.06.2025 16:37:19 | 133 | 15.8400 | -0.22 | (-1.37%) | 14 | 222 |
| 02.06.2025 16:35:41 | 132 | 15.8400 | -0.22 | (-1.37%) | 6 | 95 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2025 16:24:53 | 131 | 15.6800 | -0.38 | (-2.37%) | 136 | 2 132 |
| 02.06.2025 16:22:58 | 130 | 15.8400 | -0.22 | (-1.37%) | 3 | 48 |
| 02.06.2025 16:03:38 | 129 | 15.6800 | -0.38 | (-2.37%) | 25 | 392 |
| 02.06.2025 15:49:27 | 128 | 15.6200 | -0.44 | (-2.74%) | 86 | 1 343 |
| 02.06.2025 15:49:27 | 127 | 15.6400 | -0.42 | (-2.62%) | 513 | 8 023 |
| 02.06.2025 15:49:27 | 126 | 15.6600 | -0.40 | (-2.49%) | 50 | 783 |
| 02.06.2025 15:49:27 | 125 | 15.6800 | -0.38 | (-2.37%) | 10 | 157 |
| 02.06.2025 15:48:05 | 124 | 15.7200 | -0.34 | (-2.12%) | 25 | 393 |
| 02.06.2025 15:34:46 | 123 | 15.8400 | -0.22 | (-1.37%) | 13 | 206 |
| 02.06.2025 15:34:46 | 122 | 15.8400 | -0.22 | (-1.37%) | 78 | 1 236 |
| 02.06.2025 15:34:46 | 121 | 15.8400 | -0.22 | (-1.37%) | 22 | 348 |
| 02.06.2025 14:54:01 | 120 | 15.8000 | -0.26 | (-1.62%) | 250 | 3 950 |
| 02.06.2025 14:54:01 | 119 | 15.8000 | -0.26 | (-1.62%) | 200 | 3 160 |
| 02.06.2025 14:54:01 | 118 | 15.8000 | -0.26 | (-1.62%) | 35 | 553 |
| 02.06.2025 14:54:01 | 117 | 15.7800 | -0.28 | (-1.74%) | 200 | 3 156 |
| 02.06.2025 14:54:01 | 116 | 15.7600 | -0.30 | (-1.87%) | 63 | 993 |
| 02.06.2025 14:54:01 | 115 | 15.7600 | -0.30 | (-1.87%) | 13 | 205 |
| 02.06.2025 14:24:11 | 114 | 15.7600 | -0.30 | (-1.87%) | 130 | 2 049 |
| 02.06.2025 14:24:11 | 113 | 15.7600 | -0.30 | (-1.87%) | 10 | 158 |
| 02.06.2025 14:09:47 | 112 | 15.7400 | -0.32 | (-1.99%) | 12 | 189 |
| 02.06.2025 14:09:47 | 111 | 15.7400 | -0.32 | (-1.99%) | 45 | 708 |
| 02.06.2025 14:09:47 | 110 | 15.7400 | -0.32 | (-1.99%) | 3 | 47 |
| 02.06.2025 14:09:47 | 109 | 15.7400 | -0.32 | (-1.99%) | 2 | 31 |
| 02.06.2025 14:09:47 | 108 | 15.7400 | -0.32 | (-1.99%) | 18 | 283 |
| 02.06.2025 13:56:00 | 107 | 15.7400 | -0.32 | (-1.99%) | 1 | 16 |
| 02.06.2025 13:55:53 | 106 | 15.7400 | -0.32 | (-1.99%) | 1 | 16 |
| 02.06.2025 13:55:28 | 105 | 15.7200 | -0.34 | (-2.12%) | 1 | 16 |
| 02.06.2025 13:44:19 | 104 | 15.7200 | -0.34 | (-2.12%) | 1 | 16 |
| 02.06.2025 13:22:25 | 103 | 15.6000 | -0.46 | (-2.86%) | 100 | 1 560 |
| 02.06.2025 12:42:54 | 102 | 15.7000 | -0.36 | (-2.24%) | 750 | 11 775 |
| 02.06.2025 12:16:19 | 101 | 15.6400 | -0.42 | (-2.62%) | 5 | 78 |
| 02.06.2025 12:12:37 | 100 | 15.6000 | -0.46 | (-2.86%) | 1000 | 15 600 |
| 02.06.2025 12:06:15 | 99 | 15.5600 | -0.50 | (-3.11%) | 38 | 591 |
| 02.06.2025 12:06:15 | 98 | 15.5600 | -0.50 | (-3.11%) | 603 | 9 383 |
| 02.06.2025 12:06:15 | 97 | 15.5800 | -0.48 | (-2.99%) | 50 | 779 |
| 02.06.2025 12:06:15 | 96 | 15.5800 | -0.48 | (-2.99%) | 150 | 2 337 |
| 02.06.2025 12:06:15 | 95 | 15.5800 | -0.48 | (-2.99%) | 100 | 1 558 |
| 02.06.2025 12:06:15 | 94 | 15.5800 | -0.48 | (-2.99%) | 3 | 47 |
| 02.06.2025 11:59:46 | 93 | 15.6000 | -0.46 | (-2.86%) | 200 | 3 120 |
| 02.06.2025 11:59:46 | 92 | 15.6000 | -0.46 | (-2.86%) | 10 | 156 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMLSTM00015 |
|---|---|
| Liczba akcji: | 7 381 091 |
| Kapitalizacja: | 122 230 867 |
| 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
