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
| 29.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 29.05.2025 13:43:50 | 82 | 16.4800 | +0.36 | (+2.23%) | 100 | 1 648 |
| 29.05.2025 13:43:50 | 81 | 16.4800 | +0.36 | (+2.23%) | 100 | 1 648 |
| 29.05.2025 13:26:25 | 80 | 16.5000 | +0.38 | (+2.36%) | 6 | 99 |
| 29.05.2025 13:26:25 | 79 | 16.5000 | +0.38 | (+2.36%) | 1 | 17 |
| 29.05.2025 13:26:25 | 78 | 16.4200 | +0.30 | (+1.86%) | 2 | 33 |
| 29.05.2025 13:18:48 | 77 | 16.4000 | +0.28 | (+1.74%) | 81 | 1 328 |
| 29.05.2025 13:18:48 | 76 | 16.4000 | +0.28 | (+1.74%) | 200 | 3 280 |
| 29.05.2025 13:18:48 | 75 | 16.4000 | +0.28 | (+1.74%) | 19 | 312 |
| 29.05.2025 13:18:48 | 74 | 16.3800 | +0.26 | (+1.61%) | 362 | 5 930 |
| 29.05.2025 13:18:48 | 73 | 16.3600 | +0.24 | (+1.49%) | 2 | 33 |
| 29.05.2025 13:18:48 | 72 | 16.3600 | +0.24 | (+1.49%) | 80 | 1 309 |
| 29.05.2025 13:18:05 | 71 | 16.3400 | +0.22 | (+1.36%) | 35 | 572 |
| 29.05.2025 13:18:05 | 70 | 16.3400 | +0.22 | (+1.36%) | 3 | 49 |
| 29.05.2025 13:17:27 | 69 | 16.3000 | +0.18 | (+1.12%) | 200 | 3 260 |
| 29.05.2025 13:17:27 | 68 | 16.2800 | +0.16 | (+0.99%) | 218 | 3 549 |
| 29.05.2025 12:56:32 | 67 | 16.2800 | +0.16 | (+0.99%) | 1 | 16 |
| 29.05.2025 12:46:46 | 66 | 16.2200 | +0.10 | (+0.62%) | 62 | 1 006 |
| 29.05.2025 12:45:23 | 65 | 16.2800 | +0.16 | (+0.99%) | 51 | 830 |
| 29.05.2025 12:45:23 | 64 | 16.2600 | +0.14 | (+0.87%) | 1 | 16 |
| 29.05.2025 12:45:23 | 63 | 16.2200 | +0.10 | (+0.62%) | 48 | 779 |
| 29.05.2025 12:39:39 | 62 | 16.2000 | +0.08 | (+0.50%) | 9 | 146 |
| 29.05.2025 12:39:29 | 61 | 16.2400 | +0.12 | (+0.74%) | 95 | 1 543 |
| 29.05.2025 12:38:10 | 60 | 16.2400 | +0.12 | (+0.74%) | 200 | 3 248 |
| 29.05.2025 12:26:49 | 59 | 16.2400 | +0.12 | (+0.74%) | 3 | 49 |
| 29.05.2025 12:25:10 | 58 | 16.2400 | +0.12 | (+0.74%) | 11 | 179 |
| 29.05.2025 12:14:14 | 57 | 16.2000 | +0.08 | (+0.50%) | 133 | 2 155 |
| 29.05.2025 11:28:59 | 56 | 16.2600 | +0.14 | (+0.87%) | 17 | 276 |
| 29.05.2025 11:15:52 | 55 | 16.2600 | +0.14 | (+0.87%) | 3 | 49 |
| 29.05.2025 11:15:52 | 54 | 16.2600 | +0.14 | (+0.87%) | 167 | 2 715 |
| 29.05.2025 11:15:22 | 53 | 16.2600 | +0.14 | (+0.87%) | 18 | 293 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2025 11:13:33 | 52 | 16.2400 | +0.12 | (+0.74%) | 1 | 16 |
| 29.05.2025 11:13:33 | 51 | 16.2400 | +0.12 | (+0.74%) | 12 | 195 |
| 29.05.2025 11:12:57 | 50 | 16.2400 | +0.12 | (+0.74%) | 1 | 16 |
| 29.05.2025 11:12:57 | 49 | 16.2400 | +0.12 | (+0.74%) | 30 | 487 |
| 29.05.2025 10:52:09 | 48 | 16.1600 | +0.04 | (+0.25%) | 100 | 1 616 |
| 29.05.2025 10:42:44 | 47 | 16.1600 | +0.04 | (+0.25%) | 67 | 1 083 |
| 29.05.2025 10:38:08 | 46 | 16.1800 | +0.06 | (+0.37%) | 5 | 81 |
| 29.05.2025 10:35:23 | 45 | 16.1000 | -0.02 | (-0.12%) | 288 | 4 637 |
| 29.05.2025 10:35:23 | 44 | 16.1400 | +0.02 | (+0.12%) | 45 | 726 |
| 29.05.2025 10:35:16 | 43 | 16.1400 | +0.02 | (+0.12%) | 5 | 81 |
| 29.05.2025 10:35:16 | 42 | 16.1400 | +0.02 | (+0.12%) | 139 | 2 243 |
| 29.05.2025 10:35:00 | 41 | 16.1600 | +0.04 | (+0.25%) | 200 | 3 232 |
| 29.05.2025 10:28:19 | 40 | 16.2000 | +0.08 | (+0.50%) | 1 | 16 |
| 29.05.2025 10:28:19 | 39 | 16.2000 | +0.08 | (+0.50%) | 6 | 97 |
| 29.05.2025 10:22:04 | 38 | 16.1400 | +0.02 | (+0.12%) | 6 | 97 |
| 29.05.2025 10:13:17 | 37 | 16.2000 | +0.08 | (+0.50%) | 106 | 1 717 |
| 29.05.2025 10:05:52 | 36 | 16.2000 | +0.08 | (+0.50%) | 5 | 81 |
| 29.05.2025 09:55:06 | 35 | 16.2200 | +0.10 | (+0.62%) | 5 | 81 |
| 29.05.2025 09:51:33 | 34 | 16.2200 | +0.10 | (+0.62%) | 3 | 49 |
| 29.05.2025 09:50:21 | 33 | 16.2200 | +0.10 | (+0.62%) | 1 | 16 |
| 29.05.2025 09:50:06 | 32 | 16.2200 | +0.10 | (+0.62%) | 1 | 16 |
| 29.05.2025 09:43:09 | 31 | 16.0000 | -0.12 | (-0.74%) | 194 | 3 104 |
| 29.05.2025 09:43:09 | 30 | 16.0200 | -0.10 | (-0.62%) | 150 | 2 403 |
| 29.05.2025 09:43:09 | 29 | 16.0400 | -0.08 | (-0.50%) | 100 | 1 604 |
| 29.05.2025 09:43:09 | 28 | 16.1000 | -0.02 | (-0.12%) | 50 | 805 |
| 29.05.2025 09:43:09 | 27 | 16.1200 | 0.00 | (0.00%) | 6 | 97 |
| 29.05.2025 09:41:47 | 26 | 16.1200 | 0.00 | (0.00%) | 6 | 97 |
| 29.05.2025 09:41:46 | 25 | 16.1400 | +0.02 | (+0.12%) | 2 | 32 |
| 29.05.2025 09:38:38 | 24 | 16.1400 | +0.02 | (+0.12%) | 1 | 16 |
| 29.05.2025 09:35:45 | 23 | 16.2600 | +0.14 | (+0.87%) | 5 | 81 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2025 09:33:29 | 22 | 16.2600 | +0.14 | (+0.87%) | 1 | 16 |
| 29.05.2025 09:27:34 | 21 | 16.1800 | +0.06 | (+0.37%) | 50 | 809 |
| 29.05.2025 09:27:34 | 20 | 16.2000 | +0.08 | (+0.50%) | 3 | 49 |
| 29.05.2025 09:26:16 | 19 | 16.2000 | +0.08 | (+0.50%) | 197 | 3 191 |
| 29.05.2025 09:26:16 | 18 | 16.2200 | +0.10 | (+0.62%) | 3 | 49 |
| 29.05.2025 09:25:05 | 17 | 16.2600 | +0.14 | (+0.87%) | 55 | 894 |
| 29.05.2025 09:17:48 | 16 | 16.2600 | +0.14 | (+0.87%) | 27 | 439 |
| 29.05.2025 09:17:48 | 15 | 16.2600 | +0.14 | (+0.87%) | 3 | 49 |
| 29.05.2025 09:14:04 | 14 | 16.1200 | 0.00 | (0.00%) | 141 | 2 273 |
| 29.05.2025 09:14:04 | 13 | 16.1200 | 0.00 | (0.00%) | 153 | 2 466 |
| 29.05.2025 09:14:04 | 12 | 16.1400 | +0.02 | (+0.12%) | 3 | 48 |
| 29.05.2025 09:14:04 | 11 | 16.1400 | +0.02 | (+0.12%) | 3 | 48 |
| 29.05.2025 09:09:22 | 10 | 16.1400 | +0.02 | (+0.12%) | 67 | 1 081 |
| 29.05.2025 09:07:28 | 9 | 16.2800 | +0.16 | (+0.99%) | 45 | 733 |
| 29.05.2025 09:07:27 | 8 | 16.1400 | +0.02 | (+0.12%) | 15 | 242 |
| 29.05.2025 09:06:54 | 7 | 16.2800 | +0.16 | (+0.99%) | 80 | 1 302 |
| 29.05.2025 09:06:54 | 6 | 16.2800 | +0.16 | (+0.99%) | 20 | 326 |
| 29.05.2025 09:02:51 | 5 | 16.3400 | +0.22 | (+1.36%) | 100 | 1 634 |
| 29.05.2025 09:00:00 | 4 | 16.3400 | +0.22 | (+1.36%) | 5 | 82 |
| 29.05.2025 09:00:00 | 3 | 16.3400 | +0.22 | (+1.36%) | 1 | 16 |
| 29.05.2025 09:00:00 | 2 | 16.3400 | +0.22 | (+1.36%) | 2 | 33 |
| 29.05.2025 09:00:00 | 1 | 16.3400 | +0.22 | (+1.36%) | 3 | 49 |
| 28.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2025 17:04:37 | 291 | 16.1200 | -0.80 | (-4.73%) | 12 | 193 |
| 28.05.2025 17:00:00 | 290 | 16.1200 | -0.80 | (-4.73%) | 36 | 580 |
| 28.05.2025 17:00:00 | 289 | 16.1200 | -0.80 | (-4.73%) | 3 | 48 |
| 28.05.2025 17:00:00 | 288 | 16.1200 | -0.80 | (-4.73%) | 61 | 983 |
| 28.05.2025 16:43:47 | 287 | 16.2800 | -0.64 | (-3.78%) | 47 | 765 |
| 28.05.2025 16:43:47 | 286 | 16.2600 | -0.66 | (-3.90%) | 150 | 2 439 |
| 28.05.2025 16:43:47 | 285 | 16.2600 | -0.66 | (-3.90%) | 3 | 49 |
| 28.05.2025 16:35:20 | 284 | 16.1200 | -0.80 | (-4.73%) | 150 | 2 418 |
| 28.05.2025 16:29:59 | 283 | 16.1600 | -0.76 | (-4.49%) | 50 | 808 |
| 28.05.2025 16:29:59 | 282 | 16.1600 | -0.76 | (-4.49%) | 222 | 3 588 |
| 28.05.2025 16:29:48 | 281 | 16.1400 | -0.78 | (-4.61%) | 50 | 807 |
| 28.05.2025 16:29:35 | 280 | 16.1400 | -0.78 | (-4.61%) | 23 | 371 |
| 28.05.2025 16:29:08 | 279 | 16.1400 | -0.78 | (-4.61%) | 26 | 420 |
| 28.05.2025 16:25:38 | 278 | 16.1400 | -0.78 | (-4.61%) | 1 | 16 |
| 28.05.2025 16:24:34 | 277 | 16.1400 | -0.78 | (-4.61%) | 1 | 16 |
| 28.05.2025 16:23:09 | 276 | 16.0800 | -0.84 | (-4.96%) | 128 | 2 058 |
| 28.05.2025 16:23:09 | 275 | 16.0800 | -0.84 | (-4.96%) | 273 | 4 390 |
| 28.05.2025 16:23:09 | 274 | 16.1000 | -0.82 | (-4.85%) | 50 | 805 |
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
