Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MLS (MLSYSTEM)
15.40-0.10(-0.65%)ML SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:34:42 | 25 | 15.4000 | -0.10 | (-0.65%) | 100 | 1 540 |
| 16:32:17 | 24 | 15.3800 | -0.12 | (-0.77%) | 92 | 1 415 |
| 16:32:17 | 23 | 15.4000 | -0.10 | (-0.65%) | 8 | 123 |
| 15:19:52 | 22 | 15.4000 | -0.10 | (-0.65%) | 100 | 1 540 |
| 14:17:59 | 21 | 15.5600 | +0.06 | (+0.39%) | 82 | 1 276 |
| 14:17:59 | 20 | 15.5600 | +0.06 | (+0.39%) | 18 | 280 |
| 14:13:53 | 19 | 15.3800 | -0.12 | (-0.77%) | 1 | 15 |
| 12:37:33 | 18 | 15.5600 | +0.06 | (+0.39%) | 89 | 1 385 |
| 12:36:05 | 17 | 15.5400 | +0.04 | (+0.26%) | 3 | 47 |
| 12:31:34 | 16 | 15.4800 | -0.02 | (-0.13%) | 68 | 1 053 |
| 12:24:21 | 15 | 15.4800 | -0.02 | (-0.13%) | 117 | 1 811 |
| 11:31:35 | 14 | 15.3400 | -0.16 | (-1.03%) | 1000 | 15 340 |
| 11:29:49 | 13 | 15.4800 | -0.02 | (-0.13%) | 1 | 15 |
| 11:29:49 | 12 | 15.3600 | -0.14 | (-0.90%) | 7 | 108 |
| 10:54:34 | 11 | 15.3400 | -0.16 | (-1.03%) | 195 | 2 991 |
| 10:32:10 | 10 | 15.3600 | -0.14 | (-0.90%) | 25 | 384 |
| 09:56:56 | 9 | 15.3600 | -0.14 | (-0.90%) | 59 | 906 |
| 09:42:34 | 8 | 15.3600 | -0.14 | (-0.90%) | 41 | 630 |
| 09:25:30 | 7 | 15.4400 | -0.06 | (-0.39%) | 109 | 1 683 |
| 09:18:35 | 6 | 15.3400 | -0.16 | (-1.03%) | 1000 | 15 340 |
| 09:12:23 | 5 | 15.3400 | -0.16 | (-1.03%) | 347 | 5 323 |
| 09:12:23 | 4 | 15.3400 | -0.16 | (-1.03%) | 3 | 46 |
| 09:12:23 | 3 | 15.3600 | -0.14 | (-0.90%) | 100 | 1 536 |
| 09:10:28 | 2 | 15.4800 | -0.02 | (-0.13%) | 1 | 15 |
| 09:00:00 | 1 | 15.5800 | +0.08 | (+0.52%) | 1 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 08.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2026 17:00:00 | 39 | 15.5000 | -0.10 | (-0.64%) | 1 | 16 |
| 08.05.2026 17:00:00 | 38 | 15.5000 | -0.10 | (-0.64%) | 25 | 388 |
| 08.05.2026 16:28:17 | 37 | 15.3600 | -0.24 | (-1.54%) | 163 | 2 504 |
| 08.05.2026 16:28:17 | 36 | 15.3600 | -0.24 | (-1.54%) | 200 | 3 072 |
| 08.05.2026 16:28:17 | 35 | 15.3600 | -0.24 | (-1.54%) | 250 | 3 840 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2026 16:28:17 | 34 | 15.3600 | -0.24 | (-1.54%) | 173 | 2 657 |
| 08.05.2026 16:28:17 | 33 | 15.3800 | -0.22 | (-1.41%) | 100 | 1 538 |
| 08.05.2026 16:28:17 | 32 | 15.3800 | -0.22 | (-1.41%) | 111 | 1 707 |
| 08.05.2026 16:28:17 | 31 | 15.4000 | -0.20 | (-1.28%) | 3 | 46 |
| 08.05.2026 15:35:44 | 30 | 15.6000 | 0.00 | (0.00%) | 10 | 156 |
| 08.05.2026 15:35:30 | 29 | 15.3800 | -0.22 | (-1.41%) | 89 | 1 369 |
| 08.05.2026 15:35:30 | 28 | 15.4000 | -0.20 | (-1.28%) | 11 | 169 |
| 08.05.2026 15:33:22 | 27 | 15.6000 | 0.00 | (0.00%) | 10 | 156 |
| 08.05.2026 15:32:09 | 26 | 15.4000 | -0.20 | (-1.28%) | 125 | 1 925 |
| 08.05.2026 15:32:09 | 25 | 15.4000 | -0.20 | (-1.28%) | 65 | 1 001 |
| 08.05.2026 15:32:09 | 24 | 15.4000 | -0.20 | (-1.28%) | 2 | 31 |
| 08.05.2026 15:30:20 | 23 | 15.6000 | 0.00 | (0.00%) | 10 | 156 |
| 08.05.2026 15:28:15 | 22 | 15.4000 | -0.20 | (-1.28%) | 9 | 139 |
| 08.05.2026 14:48:58 | 21 | 15.6000 | 0.00 | (0.00%) | 10 | 156 |
| 08.05.2026 14:47:06 | 20 | 15.4000 | -0.20 | (-1.28%) | 1 | 15 |
| 08.05.2026 14:47:06 | 19 | 15.5000 | -0.10 | (-0.64%) | 1 | 16 |
| 08.05.2026 14:20:24 | 18 | 15.6000 | 0.00 | (0.00%) | 1 | 16 |
| 08.05.2026 14:20:18 | 17 | 15.6000 | 0.00 | (0.00%) | 1 | 16 |
| 08.05.2026 14:20:11 | 16 | 15.6000 | 0.00 | (0.00%) | 1 | 16 |
| 08.05.2026 13:51:27 | 15 | 15.6000 | 0.00 | (0.00%) | 150 | 2 340 |
| 08.05.2026 12:40:57 | 14 | 15.6000 | 0.00 | (0.00%) | 2 | 31 |
| 08.05.2026 12:30:01 | 13 | 15.6000 | 0.00 | (0.00%) | 10 | 156 |
| 08.05.2026 12:30:01 | 12 | 15.6000 | 0.00 | (0.00%) | 10 | 156 |
| 08.05.2026 10:31:30 | 11 | 15.4000 | -0.20 | (-1.28%) | 186 | 2 864 |
| 08.05.2026 10:31:30 | 10 | 15.4400 | -0.16 | (-1.03%) | 38 | 587 |
| 08.05.2026 10:14:07 | 9 | 15.6000 | 0.00 | (0.00%) | 58 | 905 |
| 08.05.2026 10:14:07 | 8 | 15.6000 | 0.00 | (0.00%) | 70 | 1 092 |
| 08.05.2026 09:45:33 | 7 | 15.4400 | -0.16 | (-1.03%) | 30 | 463 |
| 08.05.2026 09:34:34 | 6 | 15.4400 | -0.16 | (-1.03%) | 36 | 556 |
| 08.05.2026 09:34:34 | 5 | 15.5000 | -0.10 | (-0.64%) | 84 | 1 302 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2026 09:31:21 | 4 | 15.5000 | -0.10 | (-0.64%) | 16 | 248 |
| 08.05.2026 09:14:15 | 3 | 15.6000 | 0.00 | (0.00%) | 30 | 468 |
| 08.05.2026 09:00:03 | 2 | 15.4400 | -0.16 | (-1.03%) | 1 | 15 |
| 08.05.2026 09:00:00 | 1 | 15.4400 | -0.16 | (-1.03%) | 2 | 31 |
| 07.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.05.2026 17:00:00 | 50 | 15.6000 | -0.06 | (-0.38%) | 125 | 1 950 |
| 07.05.2026 17:00:00 | 49 | 15.6000 | -0.06 | (-0.38%) | 200 | 3 120 |
| 07.05.2026 17:00:00 | 48 | 15.6000 | -0.06 | (-0.38%) | 300 | 4 680 |
| 07.05.2026 16:39:15 | 47 | 15.6000 | -0.06 | (-0.38%) | 167 | 2 605 |
| 07.05.2026 16:36:25 | 46 | 15.5800 | -0.08 | (-0.51%) | 106 | 1 651 |
| 07.05.2026 16:32:02 | 45 | 15.5600 | -0.10 | (-0.64%) | 10 | 156 |
| 07.05.2026 16:29:48 | 44 | 15.5600 | -0.10 | (-0.64%) | 17 | 265 |
| 07.05.2026 15:59:35 | 43 | 15.5600 | -0.10 | (-0.64%) | 90 | 1 400 |
| 07.05.2026 15:56:16 | 42 | 15.5600 | -0.10 | (-0.64%) | 6 | 93 |
| 07.05.2026 15:48:29 | 41 | 15.4200 | -0.24 | (-1.53%) | 11 | 170 |
| 07.05.2026 15:48:29 | 40 | 15.4600 | -0.20 | (-1.28%) | 1 | 15 |
| 07.05.2026 15:15:10 | 39 | 15.5800 | -0.08 | (-0.51%) | 32 | 499 |
| 07.05.2026 15:07:34 | 38 | 15.5800 | -0.08 | (-0.51%) | 1 | 16 |
| 07.05.2026 14:28:32 | 37 | 15.5800 | -0.08 | (-0.51%) | 61 | 950 |
| 07.05.2026 14:28:32 | 36 | 15.5800 | -0.08 | (-0.51%) | 70 | 1 091 |
| 07.05.2026 14:22:28 | 35 | 15.5800 | -0.08 | (-0.51%) | 129 | 2 010 |
| 07.05.2026 14:15:35 | 34 | 15.5800 | -0.08 | (-0.51%) | 1 | 16 |
| 07.05.2026 13:59:30 | 33 | 15.3800 | -0.28 | (-1.79%) | 343 | 5 275 |
| 07.05.2026 13:59:29 | 32 | 15.3800 | -0.28 | (-1.79%) | 200 | 3 076 |
| 07.05.2026 13:59:29 | 31 | 15.3800 | -0.28 | (-1.79%) | 5 | 77 |
| 07.05.2026 13:59:18 | 30 | 15.4000 | -0.26 | (-1.66%) | 196 | 3 018 |
| 07.05.2026 13:53:51 | 29 | 15.4000 | -0.26 | (-1.66%) | 2 | 31 |
| 07.05.2026 13:32:41 | 28 | 15.6000 | -0.06 | (-0.38%) | 12 | 187 |
| 07.05.2026 13:30:04 | 27 | 15.4000 | -0.26 | (-1.66%) | 190 | 2 926 |
| 07.05.2026 13:30:04 | 26 | 15.4000 | -0.26 | (-1.66%) | 100 | 1 540 |
| 07.05.2026 13:30:04 | 25 | 15.4200 | -0.24 | (-1.53%) | 163 | 2 513 |
| 07.05.2026 13:30:04 | 24 | 15.5600 | -0.10 | (-0.64%) | 5 | 78 |
| 07.05.2026 12:20:15 | 23 | 15.4200 | -0.24 | (-1.53%) | 1 | 15 |
| 07.05.2026 12:20:15 | 22 | 15.4200 | -0.24 | (-1.53%) | 1 | 15 |
| 07.05.2026 12:10:11 | 21 | 15.4200 | -0.24 | (-1.53%) | 35 | 540 |
| 07.05.2026 11:49:21 | 20 | 15.5000 | -0.16 | (-1.02%) | 500 | 7 750 |
| 07.05.2026 11:49:21 | 19 | 15.5000 | -0.16 | (-1.02%) | 55 | 853 |
| 07.05.2026 11:49:21 | 18 | 15.5000 | -0.16 | (-1.02%) | 55 | 853 |
| 07.05.2026 11:14:12 | 17 | 15.6000 | -0.06 | (-0.38%) | 400 | 6 240 |
| 07.05.2026 11:06:03 | 16 | 15.6000 | -0.06 | (-0.38%) | 10 | 156 |
| 07.05.2026 10:38:10 | 15 | 15.6000 | -0.06 | (-0.38%) | 40 | 624 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMLSTM00015 |
|---|---|
| Liczba akcji: | 7 381 091 |
| Kapitalizacja: | 113 668 801 |
| Enterprise Value: | 262 362 801 |
| 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
